Cap Mercado $2.80T
0.23%
Volume 24h $277.41B
-5.33%
BTC % 55.87%
0.07%
ETH % 10.02%
-0.49%
Moedas
34.530
+8
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 |
|---|---|---|---|---|---|---|
| Apr-23 2026 | $0.455567 | $0.447242 | $0.459816 | $0.456551 | $23,286,216 | $379,016,255 |
| Apr-22 2026 | $0.456596 | $0.456297 | $0.478796 | $0.464232 | $27,429,085 | $379,872,010 |
| Apr-21 2026 | $0.463689 | $0.446187 | $0.464408 | $0.458209 | $26,646,393 | $385,773,529 |
| Apr-20 2026 | $0.457717 | $0.45228 | $0.468484 | $0.453197 | $26,874,705 | $380,804,648 |
| Apr-19 2026 | $0.452531 | $0.451569 | $0.481989 | $0.474767 | $27,533,333 | $376,490,338 |
| Apr-18 2026 | $0.475646 | $0.47521 | $0.524453 | $0.513912 | $32,362,572 | $395,720,976 |
| Apr-17 2026 | $0.514935 | $0.473067 | $0.535093 | $0.481457 | $48,614,280 | $428,408,029 |
| Apr-16 2026 | $0.481193 | $0.449659 | $0.491461 | $0.453166 | $43,412,930 | $378,826,947 |
| Apr-15 2026 | $0.453397 | $0.42156 | $0.456441 | $0.424036 | $30,626,136 | $356,944,076 |
| Apr-14 2026 | $0.424003 | $0.419529 | $0.442 | $0.435886 | $28,491,282 | $333,803,250 |
| Apr-13 2026 | $0.435297 | $0.405261 | $0.436911 | $0.41025 | $26,453,778 | $342,694,598 |
| Apr-12 2026 | $0.410318 | $0.404828 | $0.443661 | $0.442584 | $40,627,744 | $323,029,265 |
| Apr-11 2026 | $0.442642 | $0.439555 | $0.450192 | $0.440601 | $23,526,831 | $348,476,519 |
| Apr-10 2026 | $0.440412 | $0.439522 | $0.448772 | $0.443473 | $38,202,018 | $346,721,505 |
| Apr-09 2026 | $0.443439 | $0.438332 | $0.449733 | $0.438344 | $29,411,154 | $349,104,264 |