時価総額 $2.79T
0.44%
ボリューム24h $157.30B
-20.48%
BTC % 59.41%
0.15%
ETH % 8.22%
-0.24%
硬貨
31.393
+13
取引所
885
最後の更新
2 分 前
ether.fi (EBTC) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Nov-22 2024 | $98,339.05 | $97,730.60 | $98,339.05 | $97,730.60 | $577,686 | $550,908,914 |
| Nov-21 2024 | $97,205.75 | $93,878.99 | $97,205.75 | $93,878.99 | $1,796,288 | $535,275,447 |
| Nov-20 2024 | $94,088.08 | $92,105.74 | $94,303.53 | $92,248.18 | $2,170,159 | $516,542,837 |
| Nov-19 2024 | $92,248.19 | $91,083.22 | $92,380.02 | $91,110.92 | $5,939,295 | $483,897,013 |
| Nov-18 2024 | $91,057.26 | $89,306.29 | $91,754.36 | $89,306.29 | $483,390 | $477,596,051 |
| Nov-17 2024 | $89,319.77 | $89,319.77 | $90,986.35 | $90,278.97 | $973,848 | $466,105,593 |
| Nov-16 2024 | $90,278.97 | $90,278.97 | $91,221.42 | $91,221.19 | $341,534 | $470,454,956 |
| Nov-15 2024 | $91,221.19 | $87,744.08 | $91,221.30 | $88,124.80 | $6,240,955 | $450,021,523 |
| Nov-14 2024 | $88,124.80 | $88,124.80 | $91,935.84 | $91,935.84 | $791,740 | $435,043,238 |
| Nov-13 2024 | $91,935.84 | $86,105.00 | $92,773.72 | $86,807.61 | $571,550 | $452,333,452 |
| Nov-12 2024 | $86,807.79 | $85,708.73 | $89,036.93 | $89,031.83 | $5,249,566 | $426,996,525 |
| Nov-11 2024 | $85,748.80 | $80,263.68 | $85,748.80 | $80,851.58 | $1,733,755 | $421,956,767 |
| Nov-10 2024 | $79,336.23 | $76,289.32 | $80,499.07 | $76,289.32 | $386,738 | $390,047,968 |
| Nov-09 2024 | $76,289.32 | $76,163.44 | $76,464.12 | $76,319.03 | $459,024 | $375,060,310 |
| Nov-08 2024 | $76,319.06 | $75,771.54 | $76,365.31 | $75,771.54 | $729,306 | $303,907,678 |