Cap Mercado $2.19T
-0.8%
Volume 24h $45.58B
18.24%
BTC % 58.6156%
-0.12%
ETH % 10.2063%
0.09%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de ether.fi (ETHFI), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de ether.fi (ETHFI) em Dólar USD. Esta tabela mostra 854 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jul-19 2026 | $0.445 | $0.445 | $0.458 | $0.448 | $4,651,541 | $432,572,866 |
| Jul-18 2026 | $0.45 | $0.431 | $0.464 | $0.439 | $8,787,025 | $437,433,236 |
| Jul-17 2026 | $0.438 | $0.41 | $0.439 | $0.42 | $7,722,057 | $425,765,283 |
| Jul-16 2026 | $0.42 | $0.42 | $0.449 | $0.438 | $9,351,529 | $389,493,846 |
| Jul-15 2026 | $0.437 | $0.393 | $0.447 | $0.394 | $13,835,995 | $405,259,073 |
| Jul-14 2026 | $0.395 | $0.379 | $0.405 | $0.381 | $7,584,706 | $366,309,688 |
| Jul-13 2026 | $0.379 | $0.377 | $0.428 | $0.42 | $9,204,374 | $351,471,827 |
| Jul-12 2026 | $0.42 | $0.41 | $0.44 | $0.414 | $8,287,743 | $389,493,846 |
| Jul-11 2026 | $0.418 | $0.4 | $0.433 | $0.407 | $8,500,362 | $387,639,113 |
| Jul-10 2026 | $0.409 | $0.389 | $0.417 | $0.391 | $7,312,393 | $379,292,816 |
| Jul-09 2026 | $0.39 | $0.382 | $0.42 | $0.387 | $7,991,475 | $361,672,857 |
| Jul-08 2026 | $0.385 | $0.383 | $0.417 | $0.417 | $11,352,575 | $357,036,025 |
| Jul-07 2026 | $0.417 | $0.417 | $0.445 | $0.434 | $8,466,657 | $386,711,747 |
| Jul-06 2026 | $0.435 | $0.414 | $0.452 | $0.428 | $14,221,773 | $403,404,340 |
| Jul-05 2026 | $0.429 | $0.409 | $0.431 | $0.412 | $13,139,092 | $397,840,142 |