時価総額 $2.83T
2.36%
ボリューム24h $242.44B
26.98%
BTC % 56.81%
0.24%
ETH % 10.18%
1.27%
硬貨
34.568
+3
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 |
|---|---|---|---|---|---|---|
| May-03 2026 | $78,985.37 | $78,257.72 | $78,985.37 | $78,397.30 | - | $70,145,042 |
| May-02 2026 | $78,397.30 | $77,993.49 | $78,526.68 | $78,180.25 | - | $79,120,675 |
| May-01 2026 | $78,180.25 | $76,329.20 | $78,180.25 | $76,329.20 | - | $79,104,421 |
| Apr-30 2026 | $76,177.70 | $75,564.09 | $76,246.95 | $75,564.09 | $58,086 | $77,476,232 |
| Apr-29 2026 | $75,564.09 | $75,564.09 | $77,108.08 | $75,908.82 | - | $77,166,357 |
| Apr-28 2026 | $75,908.82 | $75,908.82 | $76,874.62 | $76,874.62 | - | $77,569,770 |
| Apr-27 2026 | $76,874.62 | $76,455.53 | $79,001.87 | $77,978.86 | $244,502 | $79,507,989 |
| Apr-26 2026 | $77,978.86 | $77,306.21 | $78,012.94 | $77,306.21 | - | $80,957,357 |
| Apr-25 2026 | $77,306.21 | $77,027.38 | $77,472.56 | $77,156.33 | $76,667 | $80,394,488 |
| Apr-24 2026 | $77,670.22 | $77,419.98 | $77,812.06 | $77,812.06 | - | $80,766,081 |
| Apr-23 2026 | $77,812.06 | $77,488.33 | $78,303.02 | $78,187.08 | - | $81,591,880 |
| Apr-22 2026 | $78,187.08 | $75,682.40 | $78,187.08 | $75,682.40 | - | $81,985,154 |
| Apr-21 2026 | $75,682.40 | $75,435.40 | $75,983.35 | $75,813.64 | - | $79,462,001 |
| Apr-20 2026 | $75,813.64 | $73,723.41 | $75,813.64 | $73,723.41 | - | $79,599,791 |
| Apr-19 2026 | $74,579.37 | $74,579.37 | $75,684.88 | $75,684.41 | - | $83,741,293 |