時価総額 $3.19T
0.23%
ボリューム24h $278.26B
8.33%
BTC % 55.03%
-0.38%
ETH % 11.27%
0.88%
硬貨
33.845
+5
取引所
885
最後の更新
1 分 前
EthicHub (ETHIX) 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 |
|---|---|---|---|---|---|---|
| Dec-18 2025 | $0.249024 | $0.248852 | $0.257538 | $0.250348 | - | - |
| Dec-17 2025 | $0.250342 | $0.231822 | $0.255326 | $0.234463 | $601 | - |
| Dec-16 2025 | $0.233626 | $0.232993 | $0.235118 | $0.233655 | $179 | - |
| Dec-15 2025 | $0.23365 | $0.23342 | $0.240989 | $0.236157 | $1,086 | - |
| Dec-14 2025 | $0.236156 | $0.23612 | $0.239371 | $0.239371 | $33 | - |
| Dec-13 2025 | $0.239371 | $0.239293 | $0.240149 | $0.239293 | $102 | - |
| Dec-12 2025 | $0.239293 | $0.237854 | $0.245121 | $0.245121 | - | - |
| Dec-11 2025 | $0.245133 | $0.238735 | $0.248899 | $0.248899 | $10,516 | - |
| Dec-10 2025 | $0.253677 | $0.250244 | $0.254707 | $0.254707 | - | - |
| Dec-09 2025 | $0.254708 | $0.243739 | $0.254972 | $0.243843 | $818 | - |
| Dec-08 2025 | $0.24309 | $0.238001 | $0.247984 | $0.238001 | - | - |
| Dec-07 2025 | $0.238001 | $0.238001 | $0.248155 | $0.24486 | $4,056 | - |
| Dec-06 2025 | $0.2449 | $0.242008 | $0.245713 | $0.242011 | - | - |
| Dec-05 2025 | $0.242011 | $0.240732 | $0.24917 | $0.247332 | $704 | - |
| Dec-04 2025 | $0.247346 | $0.247033 | $0.251514 | $0.247987 | - | - |