時価総額 $2.15T
0.76%
ボリューム24h $66.36B
-18.26%
BTC % 58.24%
0.27%
ETH % 9.74778%
-0.61%
硬貨
34.665
取引所
204
ライブ
ether.fi (EBTC) 履歴価格、日付別ボリュームデータ 米ドル - USD
この通貨の価格データは過去48時間更新されていません。
ether.fi (EBTC) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 428 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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-17 2026 | $78,555.39 | $78,270.35 | $78,555.39 | $78,337.57 | - | $68,920,234 |
| May-16 2026 | $78,342.46 | $78,012.35 | $79,208.13 | $79,203.38 | - | $68,852,450 |
| May-15 2026 | $79,256.95 | $79,256.80 | $81,510.08 | $81,493.55 | - | $69,786,044 |
| May-14 2026 | $81,493.55 | $79,317.00 | $81,493.55 | $79,317.00 | $91,625 | $72,196,153 |
| May-13 2026 | $79,317.00 | $79,317.00 | $81,301.36 | $80,714.48 | $778,375 | $71,045,864 |
| May-12 2026 | $80,779.67 | $80,432.80 | $81,986.16 | $81,986.16 | - | $72,630,361 |
| May-11 2026 | $81,986.16 | $80,813.78 | $81,986.16 | $81,178.52 | $13,638 | $72,287,495 |
| May-10 2026 | $81,178.52 | $80,546.60 | $81,243.91 | $80,546.60 | - | $71,604,399 |
| May-09 2026 | $80,548.25 | $80,276.13 | $80,548.25 | $80,432.29 | - | $71,274,715 |
| May-08 2026 | $80,432.29 | $79,542.38 | $80,432.29 | $79,924.11 | - | $71,578,208 |
| May-07 2026 | $79,924.11 | $79,687.13 | $81,762.05 | $81,498.12 | $54,416 | $71,533,328 |
| May-06 2026 | $81,498.12 | $81,277.80 | $82,803.64 | $81,684.93 | - | $72,371,483 |
| May-05 2026 | $81,684.93 | $79,943.50 | $81,684.93 | $79,943.50 | - | $73,117,044 |
| May-04 2026 | $79,962.78 | $78,469.14 | $80,342.53 | $78,767.57 | - | $72,417,746 |
| May-03 2026 | $78,985.37 | $78,257.72 | $78,985.37 | $78,397.30 | - | $70,145,042 |