時価総額 $2.64T
0.88%
ボリューム24h $161.16B
5.77%
BTC % 58.14%
-0.06%
ETH % 9.67%
1.03%
硬貨
34.665
+2
取引所
875
最後の更新
4 秒 前
Ethical Finance (ETHI) 履歴価格、日付別ボリュームデータ 米ドル - USD
Ethical Finance (ETHI) 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 797 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-22 2026 | $0.00060511 | $0.00060083 | $0.00060658 | $0.00060501 | $50,660 | - |
| May-21 2026 | $0.00060458 | $0.00060245 | $0.00060568 | $0.00060506 | $50,239 | - |
| May-20 2026 | $0.00060216 | $0.00060192 | $0.00060611 | $0.00060332 | $50,713 | - |
| May-19 2026 | $0.00060123 | $0.00060099 | $0.00060584 | $0.00060584 | $52,217 | - |
| May-18 2026 | $0.00060572 | $0.00060084 | $0.00060572 | $0.0006031 | $50,004 | - |
| May-17 2026 | $0.00060207 | $0.00060184 | $0.00060621 | $0.00060421 | $52,098 | - |
| May-16 2026 | $0.00060653 | $0.00060096 | $0.00060682 | $0.00060486 | $51,062 | - |
| May-15 2026 | $0.00060352 | $0.00060129 | $0.00060692 | $0.0006046 | $50,423 | - |
| May-14 2026 | $0.00060482 | $0.00060117 | $0.00060663 | $0.0006024 | $50,727 | - |
| May-13 2026 | $0.0006023 | $0.00060074 | $0.00060688 | $0.00060248 | $51,164 | - |
| May-12 2026 | $0.00060275 | $0.00060178 | $0.00060723 | $0.00060578 | $50,099 | - |
| May-11 2026 | $0.00060469 | $0.00060375 | $0.00060632 | $0.00060535 | $50,853 | - |
| May-10 2026 | $0.00060518 | $0.00060272 | $0.00060617 | $0.00060512 | $51,248 | - |
| May-09 2026 | $0.00060622 | $0.00060285 | $0.00060659 | $0.00060285 | $51,049 | - |
| May-08 2026 | $0.00060243 | $0.00060243 | $0.00060742 | $0.00060471 | $49,647 | - |