時価総額 $3.47T
-7.9%
ボリューム24h $482.76B
25.57%
BTC % 55.26%
0.01%
ETH % 10.88%
-4.5%
硬貨
33.664
+8
取引所
885
最後の更新
48 秒 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-13 2025 | $100,077.84 | $99,468.16 | $101,765.50 | $101,461.32 | $162,880 | $141,379,181 |
| Nov-12 2025 | $101,461.32 | $101,461.32 | $102,920.50 | $102,201.17 | - | $147,401,086 |
| Nov-11 2025 | $102,201.17 | $102,201.17 | $105,991.70 | $105,991.70 | - | $148,436,679 |
| Nov-10 2025 | $105,991.70 | $105,053.79 | $105,991.70 | $105,053.79 | - | $151,791,444 |
| Nov-09 2025 | $105,053.79 | $101,501.29 | $105,053.79 | $101,731.99 | $23,875 | $151,360,857 |
| Nov-08 2025 | $101,731.99 | $101,731.99 | $103,737.80 | $103,737.80 | - | $146,699,764 |
| Nov-07 2025 | $103,737.80 | $99,000.07 | $103,737.80 | $102,254.77 | - | $149,589,201 |
| Nov-06 2025 | $102,254.77 | $102,254.77 | $103,777.90 | $103,777.90 | - | $146,954,378 |
| Nov-05 2025 | $104,158.60 | $99,840.67 | $104,158.60 | $100,859.30 | - | $151,105,122 |
| Nov-04 2025 | $100,859.30 | $100,859.30 | $107,370.18 | $107,370.18 | - | $146,313,884 |
| Nov-03 2025 | $107,370.18 | $107,370.18 | $110,254.85 | $110,128.27 | - | $156,272,706 |
| Nov-02 2025 | $110,128.27 | $110,128.27 | $110,293.05 | $110,293.05 | - | $160,641,726 |
| Nov-01 2025 | $110,293.05 | $109,143.51 | $110,293.05 | $109,143.51 | - | $159,577,235 |
| Oct-31 2025 | $109,143.51 | $109,029.36 | $111,375.64 | $111,375.64 | - | $157,919,742 |
| Oct-30 2025 | $111,375.64 | $109,190.70 | $111,375.64 | $111,373.36 | - | $161,017,562 |