Cap Mercado $3.52T
-1.66%
Volume 24h $241.50B
-24.24%
BTC % 58.06%
0.82%
ETH % 8.89%
-1.35%
Moedas
31.844
+11
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| May-14 2025 | $1.3518 | $1.2660 | $1.4898 | $1.3777 | $349,823,302 | $374,422,124 |
| May-13 2025 | $1.3823 | $0.9917 | $1.4183 | $1.0515 | $380,999,385 | $382,870,059 |
| May-12 2025 | $1.0542 | $0.980836 | $1.1955 | $1.0736 | $208,585,582 | $291,990,725 |
| May-11 2025 | $1.0723 | $1.0293 | $1.2790 | $1.1120 | $401,002,352 | $257,262,883 |
| May-10 2025 | $1.1245 | $0.7491 | $1.1932 | $0.76269 | $299,338,896 | $269,791,242 |
| May-09 2025 | $0.727245 | $0.69357 | $0.777127 | $0.708882 | $136,705,902 | $174,471,828 |
| May-08 2025 | $0.701357 | $0.550511 | $0.753978 | $0.550511 | $177,513,224 | $165,865,007 |
| May-07 2025 | $0.555139 | $0.505733 | $0.555139 | $0.505733 | $39,533,786 | $131,232,965 |
| May-06 2025 | $0.500351 | $0.490637 | $0.516908 | $0.512825 | $33,176,482 | $118,281,343 |
| May-05 2025 | $0.516625 | $0.512454 | $0.531626 | $0.52113 | $28,204,417 | $122,128,406 |
| May-04 2025 | $0.51535 | $0.514876 | $0.540107 | $0.537242 | $27,313,847 | $121,722,288 |
| May-03 2025 | $0.541521 | $0.535309 | $0.588707 | $0.588707 | $25,094,647 | $127,821,983 |
| May-02 2025 | $0.585323 | $0.584444 | $0.604029 | $0.593618 | $39,241,044 | $138,087,617 |
| May-01 2025 | $0.592532 | $0.581924 | $0.605049 | $0.589778 | $38,238,904 | $139,752,313 |
| Apr-30 2025 | $0.588551 | $0.573063 | $0.60646 | $0.583491 | $50,701,495 | $137,949,479 |