Cap Mercado $2.08T
0.96%
Volume 24h $82.21B
-25.03%
BTC % 58.0413%
-0.37%
ETH % 9.16071%
0.99%
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 831 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-26 2026 | $0.362 | $0.356 | $0.388 | $0.38 | $9,481,545 | $335,706,600 |
| Jun-25 2026 | $0.378 | $0.332 | $0.378 | $0.341 | $13,585,925 | $350,544,461 |
| Jun-24 2026 | $0.342 | $0.319 | $0.353 | $0.349 | $8,055,363 | $317,159,274 |
| Jun-23 2026 | $0.35 | $0.322 | $0.352 | $0.342 | $6,743,286 | $324,578,205 |
| Jun-22 2026 | $0.342 | $0.334 | $0.359 | $0.334 | $6,458,866 | $317,159,274 |
| Jun-21 2026 | $0.334 | $0.334 | $0.352 | $0.346 | $4,936,083 | $309,740,344 |
| Jun-20 2026 | $0.347 | $0.333 | $0.353 | $0.346 | $7,604,586 | $321,796,106 |
| Jun-19 2026 | $0.344 | $0.336 | $0.363 | $0.363 | $6,199,849 | $319,014,007 |
| Jun-18 2026 | $0.363 | $0.346 | $0.386 | $0.382 | $9,930,759 | $336,633,967 |
| Jun-17 2026 | $0.382 | $0.335 | $0.389 | $0.339 | $18,216,428 | $353,489,926 |
| Jun-16 2026 | $0.341 | $0.333 | $0.347 | $0.339 | $7,173,582 | $300,307,018 |
| Jun-15 2026 | $0.337 | $0.33 | $0.36 | $0.331 | $9,410,477 | $296,784,355 |
| Jun-14 2026 | $0.33 | $0.307 | $0.332 | $0.318 | $8,686,899 | $290,619,695 |
| Jun-13 2026 | $0.317 | $0.311 | $0.322 | $0.312 | $6,471,793 | $279,171,040 |
| Jun-12 2026 | $0.31 | $0.3 | $0.322 | $0.305 | $7,966,107 | $273,006,380 |