Cap Mercado $2.88T
1.79%
Volume 24h $199.37B
10.07%
BTC % 56.73%
0.44%
ETH % 9.66%
-0.1%
Moedas
34.630
+5
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 |
|---|---|---|---|---|---|---|
| May-13 2026 | $0.452524 | $0.43351 | $0.476663 | $0.452544 | $42,387,189 | $378,294,815 |
| May-12 2026 | $0.452351 | $0.434958 | $0.460966 | $0.454028 | $41,554,868 | $378,149,988 |
| May-11 2026 | $0.454203 | $0.444491 | $0.464421 | $0.463566 | $28,376,757 | $379,698,436 |
| May-10 2026 | $0.463698 | $0.441474 | $0.474515 | $0.446634 | $36,700,870 | $387,635,391 |
| May-09 2026 | $0.446516 | $0.443055 | $0.459436 | $0.451665 | $25,814,170 | $373,272,579 |
| May-08 2026 | $0.450913 | $0.423044 | $0.46134 | $0.42724 | $41,821,817 | $376,947,752 |
| May-07 2026 | $0.426997 | $0.422279 | $0.438213 | $0.437548 | $29,035,929 | $356,954,882 |
| May-06 2026 | $0.43764 | $0.424121 | $0.444268 | $0.425939 | $35,043,158 | $365,852,409 |
| May-05 2026 | $0.426273 | $0.41928 | $0.438612 | $0.422513 | $32,204,978 | $356,349,743 |
| May-04 2026 | $0.422356 | $0.410784 | $0.428325 | $0.413373 | $27,310,475 | $353,075,027 |
| May-03 2026 | $0.413619 | $0.411757 | $0.418941 | $0.418183 | $16,917,186 | $345,771,393 |
| May-02 2026 | $0.418108 | $0.409514 | $0.420518 | $0.409803 | $15,699,993 | $349,524,000 |
| May-01 2026 | $0.409487 | $0.407676 | $0.417069 | $0.410264 | $18,144,522 | $342,317,002 |
| Apr-30 2026 | $0.410115 | $0.403942 | $0.414834 | $0.412268 | $19,230,539 | $341,201,411 |
| Apr-29 2026 | $0.412505 | $0.404236 | $0.435 | $0.426445 | $23,595,833 | $343,190,322 |