Ether.fi(ETHFI)Heute
$1.112
vor 1 Jahren
$1.33
Ether.fi Preisverlauf
(ETHFI)Zeitraum: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $1.035799 | $1.106 | $0.997 | $1.077645 | $105.161M |
2025-09-01 | $1.096839 | $1.107 | $1.026 | $1.035940 | $77.254M |
2025-08-31 | $1.097465 | $1.11 | $1.075 | $1.095764 | $40.505M |
2025-08-30 | $1.084940 | $1.114 | $1.05 | $1.096191 | $68.805M |
2025-08-29 | $1.110954 | $1.142 | $1.057 | $1.080394 | $107.258M |
2025-08-28 | $1.101838 | $1.16 | $1.056 | $1.113936 | $118.266M |
2025-08-27 | $1.089786 | $1.117 | $1.067 | $1.104253 | $111.096M |
2025-08-26 | $1.160130 | $1.152 | $1.076 | $1.089898 | $144.298M |
2025-08-25 | $1.250770 | $1.341 | $1.145 | $1.147 | $9.303M |
2025-08-24 | $1.264313 | $1.293 | $1.193 | $1.250002 | $85.107M |
2025-08-23 | $1.225930 | $1.319 | $1.232 | $1.264152 | $190.119M |
2025-08-22 | $1.071291 | $1.284 | $1.034 | $1.229753 | $132.697M |
2025-08-21 | $1.097869 | $1.125 | $1.063 | $1.069748 | $69.161M |
2025-08-20 | $1.072400 | $1.125 | $1.044 | $1.094542 | $81.925M |
2025-08-19 | $1.145469 | $1.163 | $1.058 | $1.070900 | $108.096M |
2025-08-18 | $1.241222 | $1.242 | $1.124 | $1.148604 | $106.176M |
2025-08-17 | $1.158325 | $1.264 | $1.149 | $1.243771 | $59.740M |
2025-08-16 | $1.129784 | $1.171 | $1.106 | $1.158179 | $70.972M |
2025-08-15 | $1.215130 | $1.228 | $1.105 | $1.123456 | $124.567M |
2025-08-14 | $1.292 | $1.389 | $1.161 | $1.211398 | $276.949M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-03
Ether.fi(ETHFI)
