Ether.fi ETHFI

токенсеть Ethereum

Ранг 94 по капитализации

0.6592 $+9.39 %за 24 ч

Binance · ETHFIUSDT · live

This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.

История цены

Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.

Период	Открытие	Максимум	Минимум	Закрытие	Изменение	Оборот
2026-09-17	—	—	—	0.6202	—	—
2026-09-16	—	—	—	0.5939	—	—
2026-09-15	—	—	—	0.5968	—	—
2026-09-14	—	—	—	0.6303	—	—
2026-09-13	—	—	—	0.6261	—	—
2026-09-12	—	—	—	0.7085	—	—
2026-09-11	—	—	—	0.6850	—	—
2026-09-10	—	—	—	0.6709	—	—
2026-09-09	—	—	—	0.6077	—	—
2026-09-08	—	—	—	0.6062	—	—
2026-09-07	0.5788	0.6059	0.5640	0.5905	+2.02 %	7.12 M $
2026-09-06	0.5736	0.6010	0.5616	0.5782	+0.80 %	5.73 M $
2026-09-05	0.5593	0.5877	0.5527	0.5733	+2.50 %	4.19 M $
2026-09-04	0.5903	0.5936	0.5517	0.5591	−5.29 %	6.39 M $
2026-09-03	0.5618	0.6065	0.5559	0.5902	+5.06 %	8.07 M $
2026-09-02	0.5630	0.6098	0.5367	0.5616	−0.25 %	10.1 M $
2026-09-01	0.5661	0.5902	0.5570	0.5631	−0.53 %	7.24 M $
2026-08-31	0.5230	0.5707	0.5208	0.5662	+8.26 %	5.57 M $
2026-08-30	0.5455	0.5600	0.5158	0.5229	−4.14 %	5.13 M $
2026-08-29	0.5349	0.5500	0.5274	0.5455	+1.98 %	2.89 M $
2026-08-28	0.5778	0.5866	0.5250	0.5349	−7.42 %	6.13 M $
2026-08-27	0.5785	0.5919	0.5595	0.5778	−0.12 %	6.30 M $
2026-08-26	0.5549	0.5852	0.5522	0.5785	+4.25 %	5.80 M $
2026-08-25	0.6168	0.6258	0.5509	0.5549	−10.04 %	12.0 M $
2026-08-24	0.6151	0.6511	0.6059	0.6168	+0.28 %	17.6 M $
2026-08-23	0.5784	0.6567	0.5528	0.6151	+6.35 %	16.5 M $
2026-08-22	0.6019	0.6352	0.5168	0.5785	−3.89 %	18.4 M $
2026-08-21	0.5493	0.6333	0.5376	0.6018	+9.56 %	19.0 M $
2026-08-20	0.5256	0.5864	0.5094	0.5493	+4.51 %	13.6 M $
2026-08-19	0.4856	0.5284	0.4794	0.5255	+8.22 %	11.0 M $
2026-08-18	0.4956	0.5009	0.4776	0.4856	−2.02 %	5.03 M $
2026-08-17	0.5023	0.5159	0.4874	0.4955	−1.35 %	7.58 M $
2026-08-16	0.4783	0.5233	0.4703	0.5022	+5.00 %	8.07 M $
2026-08-15	0.4496	0.4883	0.4451	0.4784	+6.41 %	10.2 M $
2026-08-14	0.4426	0.4589	0.4231	0.4496	+1.58 %	13.7 M $
2026-08-13	0.3776	0.4510	0.3761	0.4425	+17.19 %	14.1 M $
2026-08-12	0.3809	0.3870	0.3684	0.3776	−0.87 %	5.02 M $
2026-08-11	0.3869	0.3932	0.3674	0.3810	−1.52 %	5.11 M $
2026-08-10	0.3821	0.3982	0.3819	0.3870	+1.28 %	3.59 M $
2026-08-09	0.3831	0.3948	0.3805	0.3822	−0.23 %	2.69 M $
2026-08-08	0.3807	0.3871	0.3789	0.3831	+0.63 %	2.03 M $
2026-08-07	0.3615	0.3898	0.3590	0.3808	+5.34 %	8.37 M $
2026-08-06	0.3723	0.3752	0.3498	0.3616	−2.87 %	4.92 M $
2026-08-05	0.3562	0.3725	0.3497	0.3722	+4.49 %	8.04 M $
2026-08-04	0.4039	0.4050	0.3558	0.3562	−11.81 %	14.0 M $
2026-08-03	0.3999	0.4049	0.3897	0.4039	+1.00 %	4.09 M $
2026-08-02	0.3962	0.4146	0.3951	0.4000	+0.96 %	4.05 M $
2026-08-01	0.4130	0.4189	0.3888	0.3963	−4.04 %	2.84 M $
2026-07-31	0.4004	0.4173	0.3942	0.4130	+3.15 %	5.30 M $
2026-07-30	0.4012	0.4108	0.3946	0.4004	−0.20 %	5.34 M $
2026-07-29	0.4160	0.4274	0.3932	0.4013	−3.53 %	9.04 M $
2026-07-28	0.4133	0.4257	0.4037	0.4159	+0.63 %	6.43 M $
2026-07-27	0.4285	0.4404	0.4043	0.4133	−3.55 %	7.82 M $
2026-07-26	0.4104	0.4354	0.4015	0.4284	+4.39 %	5.85 M $
2026-07-25	0.4200	0.4219	0.4091	0.4105	−2.26 %	3.86 M $
2026-07-24	0.4527	0.4575	0.4180	0.4200	−7.22 %	5.33 M $
2026-07-23	0.4621	0.4669	0.4460	0.4528	−2.01 %	4.60 M $
2026-07-22	0.4600	0.4819	0.4500	0.4622	+0.48 %	9.31 M $
2026-07-21	0.4570	0.4650	0.4450	0.4600	+0.66 %	3.88 M $
2026-07-20	0.4450	0.4580	0.4330	0.4570	+2.70 %	3.18 M $