時価総額 $2.48T
1.48%
ボリューム24h $204.00B
5.74%
BTC % 53.94%
0.38%
ETH % 9.54%
0.31%
硬貨
34.287
+4
取引所
885
最後の更新
1 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 |
|---|---|---|---|---|---|---|
| Feb-27 2026 | $65,615.33 | $65,615.33 | $68,142.16 | $68,142.16 | - | $64,954,452 |
| Feb-26 2026 | $68,142.16 | $68,048.15 | $68,765.75 | $68,278.23 | - | $67,474,696 |
| Feb-25 2026 | $68,278.23 | $64,147.35 | $68,278.23 | $64,147.35 | $101,218 | $67,724,380 |
| Feb-24 2026 | $64,147.35 | $62,955.63 | $64,845.85 | $64,736.82 | $32,051 | $63,797,174 |
| Feb-23 2026 | $64,736.82 | $63,991.76 | $67,557.43 | $67,557.43 | - | $64,394,285 |
| Feb-22 2026 | $67,557.43 | $67,413.03 | $68,291.12 | $68,291.12 | - | $67,251,473 |
| Feb-21 2026 | $68,291.12 | $67,827.30 | $68,291.12 | $67,956.71 | - | $67,938,810 |
| Feb-20 2026 | $67,790.58 | $66,962.02 | $68,172.88 | $66,962.02 | - | $67,597,031 |
| Feb-19 2026 | $66,962.02 | $65,884.87 | $66,962.02 | $66,198.72 | - | $66,708,865 |
| Feb-18 2026 | $66,198.72 | $66,198.72 | $67,674.97 | $67,517.65 | $117,533 | $65,934,338 |
| Feb-17 2026 | $67,611.02 | $66,995.63 | $69,035.41 | $68,874.02 | - | $67,333,534 |
| Feb-16 2026 | $67,766.04 | $67,766.04 | $70,395.80 | $70,395.80 | - | $67,516,715 |
| Feb-15 2026 | $70,395.80 | $69,709.78 | $70,398.31 | $69,737.01 | - | $70,073,267 |
| Feb-14 2026 | $69,746.20 | $68,850.27 | $69,746.20 | $68,850.27 | - | $69,456,447 |
| Feb-13 2026 | $68,951.33 | $66,153.40 | $68,951.33 | $66,153.40 | $76,936 | $68,665,470 |