Cap Mercado $2.17T
-1.7%
Volume 24h $124.88B
-14.72%
BTC % 57.7941%
0.69%
ETH % 9.63198%
-0.4%
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 808 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 |
|---|---|---|---|---|---|---|
| Jun-03 2026 | $0.36 | $0.323 | $0.373 | $0.335 | $11,661,143 | $317,039,667 |
| Jun-02 2026 | $0.336 | $0.33 | $0.388 | $0.385 | $10,693,941 | $295,903,689 |
| Jun-01 2026 | $0.386 | $0.362 | $0.388 | $0.376 | $8,745,396 | $339,936,976 |
| May-31 2026 | $0.373 | $0.364 | $0.385 | $0.381 | $5,720,231 | $328,488,321 |
| May-30 2026 | $0.379 | $0.379 | $0.397 | $0.387 | $5,465,134 | $333,772,316 |
| May-29 2026 | $0.386 | $0.383 | $0.403 | $0.393 | $10,711,144 | $339,936,976 |
| May-28 2026 | $0.393 | $0.357 | $0.402 | $0.387 | $12,476,483 | $346,101,636 |
| May-27 2026 | $0.387 | $0.379 | $0.403 | $0.382 | $10,182,585 | $340,817,642 |
| May-26 2026 | $0.384 | $0.365 | $0.394 | $0.374 | $9,675,305 | $338,175,645 |
| May-25 2026 | $0.373 | $0.366 | $0.382 | $0.369 | $5,875,526 | $328,488,321 |
| May-24 2026 | $0.368 | $0.362 | $0.38 | $0.378 | $5,998,405 | $324,084,993 |
| May-23 2026 | $0.378 | $0.349 | $0.389 | $0.363 | $8,580,352 | $332,891,650 |
| May-22 2026 | $0.363187 | $0.362335 | $0.391157 | $0.386739 | $26,541,004 | $319,846,652 |
| May-21 2026 | $0.386619 | $0.376579 | $0.390942 | $0.384153 | $20,634,650 | $340,482,577 |
| May-20 2026 | $0.384222 | $0.369393 | $0.388161 | $0.370557 | $19,002,925 | $338,371,537 |