Ether.fi(ETHFI)Vandaag
$1.432
1 jaar geleden
$1.29
Ether.fi Prijsgeschiedenis
(ETHFI)Tijdsperiode: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $1.448931 | $1.555 | $1.395 | $1.418053 | $114.431M |
2025-09-14 | $1.487362 | $1.609 | $1.441 | $1.449333 | $163.759M |
2025-09-13 | $1.426447 | $1.499 | $1.421 | $1.484341 | $128.440M |
2025-09-12 | $1.426726 | $1.514 | $1.397 | $1.424927 | $148.320M |
2025-09-11 | $1.303794 | $1.536 | $1.256 | $1.433898 | $328.123M |
2025-09-10 | $1.223899 | $1.314 | $1.22 | $1.301049 | $103.164M |
2025-09-09 | $1.192716 | $1.283 | $1.171 | $1.225917 | $118.939M |
2025-09-08 | $1.163898 | $1.205 | $1.153 | $1.195869 | $67.252M |
2025-09-07 | $1.150228 | $1.179 | $1.143 | $1.164924 | $48.640M |
2025-09-06 | $1.136266 | $1.179 | $1.133 | $1.150010 | $57.283M |
2025-09-05 | $1.088740 | $1.182 | $1.076 | $1.134873 | $89.023M |
2025-09-04 | $1.140599 | $1.155 | $1.077 | $1.087 | $3.136M |
2025-09-03 | $1.074136 | $1.158 | $1.079 | $1.143796 | $82.183M |
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 |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-16
Ether.fi(ETHFI)
