Cap Mercado $2.70T
2.46%
Volume 24h $297.57B
-26.33%
BTC % 55.03%
-0.83%
ETH % 12.55%
4.38%
Moedas
29.436
+19
Trocas
885
Última atualização
48 Segundos atrás
Preços históricos de ether.fi (ETHFI), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Nov-06 2024 | $1.5206 | $1.3051 | $1.5546 | $1.3051 | $217,809,320 | $315,608,514 |
| Nov-05 2024 | $1.3057 | $1.2250 | $1.3172 | $1.2250 | $87,655,508 | $270,999,958 |
| Nov-04 2024 | $1.2230 | $1.1909 | $1.3017 | $1.2666 | $68,627,823 | $253,835,938 |
| Nov-03 2024 | $1.2680 | $1.1902 | $1.3359 | $1.3337 | $91,888,538 | $263,193,717 |
| Nov-02 2024 | $1.3305 | $1.3164 | $1.4227 | $1.3961 | $50,204,642 | $276,156,570 |
| Nov-01 2024 | $1.3953 | $1.3630 | $1.4817 | $1.4337 | $89,631,246 | $289,606,137 |
| Oct-31 2024 | $1.4339 | $1.4212 | $1.5402 | $1.5312 | $110,218,287 | $297,600,501 |
| Oct-30 2024 | $1.5306 | $1.4655 | $1.5981 | $1.4930 | $116,737,108 | $317,688,491 |
| Oct-29 2024 | $1.4930 | $1.4228 | $1.5158 | $1.4228 | $63,454,145 | $309,866,178 |
| Oct-28 2024 | $1.4206 | $1.3462 | $1.4510 | $1.4134 | $60,728,129 | $294,859,080 |
| Oct-27 2024 | $1.4154 | $1.3770 | $1.4369 | $1.4075 | $35,236,385 | $293,621,574 |
| Oct-26 2024 | $1.4055 | $1.3086 | $1.4115 | $1.3286 | $59,995,967 | $291,584,680 |
| Oct-25 2024 | $1.3354 | $1.3116 | $1.5623 | $1.5561 | $91,985,868 | $277,611,354 |
| Oct-24 2024 | $1.5548 | $1.5057 | $1.5782 | $1.5466 | $60,198,252 | $325,016,979 |
| Oct-23 2024 | $1.5476 | $1.5059 | $1.6278 | $1.6238 | $59,475,885 | $323,517,954 |