Cap Mercado $2.50T
-0.9%
Volume 24h $100.61B
BTC % 54.27%
0.27%
ETH % 9.45%
-0.1%
Moedas
34.246
+4
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 |
|---|---|---|---|---|---|---|
| Feb-21 2026 | $0.457358 | $0.456438 | $0.480507 | $0.470633 | $20,903,248 | $340,304,285 |
| Feb-20 2026 | $0.471104 | $0.449084 | $0.47843 | $0.458535 | $31,079,083 | $350,531,577 |
| Feb-19 2026 | $0.458333 | $0.450158 | $0.476818 | $0.463525 | $27,827,445 | $341,029,672 |
| Feb-18 2026 | $0.463548 | $0.4599 | $0.485059 | $0.477539 | $23,629,287 | $344,910,008 |
| Feb-17 2026 | $0.477499 | $0.472973 | $0.486093 | $0.481441 | $23,628,177 | $355,290,070 |
| Feb-16 2026 | $0.481038 | $0.46624 | $0.48535 | $0.47153 | $25,063,500 | $336,420,993 |
| Feb-15 2026 | $0.47177 | $0.461183 | $0.510753 | $0.502377 | $30,952,886 | $329,939,264 |
| Feb-14 2026 | $0.50207 | $0.471351 | $0.508818 | $0.472844 | $26,597,546 | $351,130,065 |
| Feb-13 2026 | $0.473087 | $0.448284 | $0.482992 | $0.461974 | $27,649,213 | $330,860,044 |
| Feb-12 2026 | $0.461939 | $0.441865 | $0.474182 | $0.441865 | $33,282,190 | $323,063,537 |
| Feb-11 2026 | $0.441326 | $0.425935 | $0.453381 | $0.433302 | $31,490,538 | $308,647,410 |
| Feb-10 2026 | $0.433178 | $0.42643 | $0.447899 | $0.447237 | $23,303,363 | $302,949,361 |
| Feb-09 2026 | $0.446589 | $0.433039 | $0.464449 | $0.456937 | $29,336,627 | $312,328,323 |
| Feb-08 2026 | $0.457746 | $0.454254 | $0.47815 | $0.468992 | $31,057,232 | $320,131,295 |
| Feb-07 2026 | $0.469255 | $0.451765 | $0.487286 | $0.487286 | $46,786,088 | $328,179,874 |