時価総額 $2.45T
-0.83%
ボリューム24h $200.34B
0.23%
BTC % 53.79%
-0.33%
ETH % 9.58%
0.31%
硬貨
34.290
+3
取引所
885
最後の更新
1 分 前
Etica (ETI) 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-28 2026 | $0.045503 | $0.044006 | $0.048783 | $0.048783 | - | - |
| Feb-27 2026 | $0.049355 | $0.044254 | $0.051845 | $0.044254 | - | - |
| Feb-26 2026 | $0.044249 | $0.043999 | $0.058352 | $0.0583 | - | - |
| Feb-25 2026 | $0.058273 | $0.057794 | $0.060398 | $0.060346 | - | - |
| Feb-24 2026 | $0.060376 | $0.054875 | $0.071132 | $0.05696 | - | - |
| Feb-23 2026 | $0.056982 | $0.041413 | $0.085481 | $0.04203 | - | - |
| Feb-22 2026 | $0.042042 | $0.03659 | $0.04304 | $0.040886 | - | - |
| Feb-21 2026 | $0.04092 | $0.04092 | $0.058916 | $0.058916 | - | - |
| Feb-20 2026 | $0.058911 | $0.038024 | $0.085006 | $0.038024 | - | - |
| Feb-19 2026 | $0.034851 | $0.034192 | $0.04493 | $0.044889 | - | - |
| Feb-18 2026 | $0.035809 | $0.032325 | $0.036053 | $0.033314 | $55,597 | - |
| Feb-17 2026 | $0.033325 | $0.033189 | $0.033443 | $0.033345 | $62,557 | - |
| Feb-16 2026 | $0.033234 | $0.033184 | $0.035982 | $0.035982 | $54,624 | - |
| Feb-15 2026 | $0.035887 | $0.03471 | $0.035887 | $0.034852 | $57,058 | - |
| Feb-14 2026 | $0.03483 | $0.028963 | $0.041554 | $0.032941 | $63,303 | - |