Cap Mercado $4.15T
-0.04%
Volume 24h $314.09B
11.83%
BTC % 53.52%
-0.41%
ETH % 12.55%
0.63%
Moedas
33.090
+10
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 |
|---|---|---|---|---|---|---|
| Sep-08 2025 | $1.1929 | $1.1649 | $1.2030 | $1.1725 | $79,207,084 | $556,240,734 |
| Sep-07 2025 | $1.1728 | $1.1558 | $1.1845 | $1.1565 | $52,440,245 | $546,864,354 |
| Sep-06 2025 | $1.1564 | $1.1345 | $1.1774 | $1.1612 | $54,958,538 | $539,222,674 |
| Sep-05 2025 | $1.1625 | $1.1036 | $1.1715 | $1.1073 | $99,259,239 | $542,039,227 |
| Sep-04 2025 | $1.1064 | $1.0796 | $1.1516 | $1.1480 | $72,040,395 | $515,907,110 |
| Sep-03 2025 | $1.1471 | $1.0857 | $1.1553 | $1.1111 | $77,623,565 | $534,716,493 |
| Sep-02 2025 | $1.1095 | $1.0261 | $1.1207 | $1.0289 | $105,285,274 | $517,183,666 |
| Sep-01 2025 | $1.0263 | $1.0033 | $1.0909 | $1.0683 | $91,267,502 | $478,373,897 |
| Aug-31 2025 | $1.0690 | $1.0690 | $1.1074 | $1.0830 | $54,724,765 | $498,276,064 |
| Aug-30 2025 | $1.0816 | $1.0586 | $1.1105 | $1.0783 | $47,227,729 | $504,162,524 |
| Aug-29 2025 | $1.0790 | $1.0536 | $1.1360 | $1.1360 | $122,728,257 | $502,937,629 |
| Aug-28 2025 | $1.1348 | $1.0636 | $1.1563 | $1.0708 | $105,598,801 | $528,983,860 |
| Aug-27 2025 | $1.0694 | $1.0607 | $1.1103 | $1.0940 | $125,128,617 | $498,366,653 |
| Aug-26 2025 | $1.0950 | $1.0775 | $1.1327 | $1.0976 | $129,580,274 | $510,285,918 |
| Aug-25 2025 | $1.0992 | $1.0839 | $1.2873 | $1.2783 | $157,931,500 | $512,256,066 |