시가총액 $2.07T
0.02%
볼륨 24시간 $94.66B
0.28%
BTC % 57.9898%
-0.42%
ETH % 9.17848%
-0.36%
코인
34.665
거래소
204
실시간
ether.fi (ETHFI) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
ether.fi (ETHFI) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 830 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-25 2026 | $0.378 | $0.332 | $0.378 | $0.341 | $13,585,925 | $350,544,461 |
| Jun-24 2026 | $0.342 | $0.319 | $0.353 | $0.349 | $8,055,363 | $317,159,274 |
| Jun-23 2026 | $0.35 | $0.322 | $0.352 | $0.342 | $6,743,286 | $324,578,205 |
| Jun-22 2026 | $0.342 | $0.334 | $0.359 | $0.334 | $6,458,866 | $317,159,274 |
| Jun-21 2026 | $0.334 | $0.334 | $0.352 | $0.346 | $4,936,083 | $309,740,344 |
| Jun-20 2026 | $0.347 | $0.333 | $0.353 | $0.346 | $7,604,586 | $321,796,106 |
| Jun-19 2026 | $0.344 | $0.336 | $0.363 | $0.363 | $6,199,849 | $319,014,007 |
| Jun-18 2026 | $0.363 | $0.346 | $0.386 | $0.382 | $9,930,759 | $336,633,967 |
| Jun-17 2026 | $0.382 | $0.335 | $0.389 | $0.339 | $18,216,428 | $353,489,926 |
| Jun-16 2026 | $0.341 | $0.333 | $0.347 | $0.339 | $7,173,582 | $300,307,018 |
| Jun-15 2026 | $0.337 | $0.33 | $0.36 | $0.331 | $9,410,477 | $296,784,355 |
| Jun-14 2026 | $0.33 | $0.307 | $0.332 | $0.318 | $8,686,899 | $290,619,695 |
| Jun-13 2026 | $0.317 | $0.311 | $0.322 | $0.312 | $6,471,793 | $279,171,040 |
| Jun-12 2026 | $0.31 | $0.3 | $0.322 | $0.305 | $7,966,107 | $273,006,380 |
| Jun-11 2026 | $0.306 | $0.292 | $0.314 | $0.292 | $6,661,709 | $269,483,717 |