Cap Mercado $4.03T
2.97%
Volume 24h $433.13B
47.42%
BTC % 60.01%
-0.03%
ETH % 9.16%
0.32%
Moedas
32.411
+13
Trocas
885
Última atualização
2 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 |
|---|---|---|---|---|---|---|
| Jul-13 2025 | $1.1516 | $1.1139 | $1.1900 | $1.1181 | $126,914,291 | $431,622,090 |
| Jul-12 2025 | $1.1177 | $1.0718 | $1.1537 | $1.1352 | $115,313,264 | $418,933,872 |
| Jul-11 2025 | $1.1361 | $1.1090 | $1.2700 | $1.1802 | $224,989,885 | $425,811,556 |
| Jul-10 2025 | $1.1810 | $1.0744 | $1.1904 | $1.0831 | $239,951,260 | $442,653,845 |
| Jul-09 2025 | $1.0802 | $0.929418 | $1.0874 | $0.93643 | $163,081,222 | $404,886,076 |
| Jul-08 2025 | $0.93822 | $0.915055 | $0.973058 | $0.970786 | $83,874,232 | $351,637,360 |
| Jul-07 2025 | $0.971132 | $0.949547 | $0.987535 | $0.955067 | $83,185,203 | $363,972,319 |
| Jul-06 2025 | $0.95487 | $0.914419 | $0.974218 | $0.932009 | $66,001,956 | $357,778,788 |
| Jul-05 2025 | $0.932521 | $0.909973 | $0.944556 | $0.928117 | $45,921,025 | $349,404,800 |
| Jul-04 2025 | $0.92626 | $0.908854 | $1.0054 | $0.9966 | $82,857,613 | $347,058,831 |
| Jul-03 2025 | $0.9953 | $0.981158 | $1.0453 | $1.0090 | $111,387,652 | $372,940,580 |
| Jul-02 2025 | $1.0085 | $0.891602 | $1.0375 | $0.894237 | $138,192,899 | $377,897,732 |
| Jul-01 2025 | $0.893298 | $0.88842 | $0.972716 | $0.965331 | $77,709,565 | $334,708,305 |
| Jun-30 2025 | $0.965039 | $0.944668 | $1.0451 | $1.0448 | $121,950,185 | $361,588,705 |
| Jun-29 2025 | $1.0467 | $0.912475 | $1.0575 | $0.921259 | $104,731,167 | $392,199,440 |