Cap Mercado $2.60T
-0.3%
Volume 24h $113.13B
BTC % 54.51%
-0.12%
ETH % 9.69%
-0.51%
Moedas
34.340
+2
Trocas
885
Última atualização
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Mar-13 2026 | $0.55307 | $0.550399 | $0.583372 | $0.568449 | $30,829,315 | $411,520,252 |
| Mar-12 2026 | $0.568152 | $0.560766 | $0.574927 | $0.564483 | $24,772,194 | $422,741,911 |
| Mar-11 2026 | $0.563248 | $0.563248 | $0.593728 | $0.585487 | $29,918,066 | $419,092,756 |
| Mar-10 2026 | $0.58573 | $0.553946 | $0.596181 | $0.556045 | $40,870,822 | $435,820,759 |
| Mar-09 2026 | $0.555719 | $0.51752 | $0.566378 | $0.517931 | $37,253,265 | $413,490,725 |
| Mar-08 2026 | $0.517658 | $0.509458 | $0.526765 | $0.520224 | $22,919,160 | $385,170,903 |
| Mar-07 2026 | $0.519891 | $0.517696 | $0.533567 | $0.531274 | $18,393,118 | $386,832,472 |
| Mar-06 2026 | $0.531214 | $0.51727 | $0.558047 | $0.54751 | $30,457,011 | $395,257,817 |
| Mar-05 2026 | $0.547324 | $0.535603 | $0.559424 | $0.541847 | $32,002,645 | $407,244,482 |
| Mar-04 2026 | $0.541702 | $0.512195 | $0.552662 | $0.515857 | $40,417,725 | $403,061,480 |
| Mar-03 2026 | $0.516497 | $0.492891 | $0.522239 | $0.499897 | $29,144,743 | $384,307,179 |
| Mar-02 2026 | $0.499825 | $0.49242 | $0.521797 | $0.500592 | $33,648,150 | $371,902,387 |
| Mar-01 2026 | $0.500721 | $0.486264 | $0.527734 | $0.509122 | $35,016,853 | $372,568,828 |
| Feb-28 2026 | $0.508459 | $0.464401 | $0.508834 | $0.493535 | $29,972,237 | $378,326,689 |
| Feb-27 2026 | $0.493522 | $0.487076 | $0.520431 | $0.507582 | $23,695,893 | $367,212,355 |