Cap Mercado $4.49T
1.5%
Volume 24h $441.23B
10.53%
BTC % 54.19%
0.09%
ETH % 12.15%
-0.65%
Moedas
33.319
+12
Trocas
885
Última atualização
32 Segundos atrás
Preços históricos de ether fi (EETH), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $4,468.89 | $4,329.85 | $4,508.30 | $4,329.85 | $54,974 | $608,656,180 |
| Oct-01 2025 | $4,329.84 | $4,128.26 | $4,329.91 | $4,142.41 | - | $683,892,908 |
| Sep-30 2025 | $4,135.24 | $4,095.62 | $4,216.16 | $4,215.90 | $14,076 | $648,505,257 |
| Sep-29 2025 | $4,216.10 | $4,113.85 | $4,216.23 | $4,121.41 | - | $652,430,137 |
| Sep-28 2025 | $4,126.85 | $3,985.41 | $4,126.85 | $4,016.90 | $13,640 | $578,798,590 |
| Sep-27 2025 | $4,016.98 | $3,976.13 | $4,021.75 | $4,021.68 | $127,285 | $557,276,052 |
| Sep-26 2025 | $4,008.84 | $3,881.40 | $4,045.65 | $3,891.13 | - | $625,049,020 |
| Sep-25 2025 | $3,891.73 | $3,828.63 | $4,157.08 | $4,157.08 | $18,275 | $591,140,438 |
| Sep-24 2025 | $4,152.84 | $4,147.82 | $4,207.31 | $4,164.64 | $29,635 | $619,412,427 |
| Sep-23 2025 | $4,164.64 | $4,159.74 | $4,203.75 | $4,194.67 | $12,354 | $656,493,309 |
| Sep-22 2025 | $4,194.66 | $4,173.45 | $4,449.58 | $4,449.58 | - | $669,398,391 |
| Sep-21 2025 | $4,443.52 | $4,443.52 | $4,493.09 | $4,493.09 | $62,477 | $713,653,274 |
| Sep-20 2025 | $4,493.09 | $4,451.54 | $4,493.88 | $4,458.97 | - | $716,524,132 |
| Sep-19 2025 | $4,458.97 | $4,439.32 | $4,593.93 | $4,579.06 | $90,417 | $575,185,103 |
| Sep-18 2025 | $4,579.06 | $4,557.41 | $4,602.03 | $4,557.41 | $139,681 | $591,863,597 |