Ether.fi ETHFI
$0,7572-0,01 (-1,03 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,76 | -3,48 % | $0,78 | $0,78 | $0,75 | 61,29M |
| 2026-09-30 | $0,78 | +1,35 % | $0,77 | $0,81 | $0,75 | 62,88M |
| 2026-09-29 | $0,77 | +8,91 % | $0,71 | $0,82 | $0,67 | 120,55M |
| 2026-09-28 | $0,71 | -1,48 % | $0,72 | $0,73 | $0,66 | 63,21M |
| 2026-09-27 | $0,72 | -1,32 % | $0,73 | $0,75 | $0,70 | 59,01M |
| 2026-09-26 | $0,73 | +1,41 % | $0,72 | $0,77 | $0,71 | 54,56M |
| 2026-09-25 | $0,72 | +5,98 % | $0,68 | $0,73 | $0,66 | 54,85M |
| 2026-09-24 | $0,68 | +4,57 % | $0,65 | $0,68 | $0,64 | 39,56M |
| 2026-09-23 | $0,65 | -8,35 % | $0,71 | $0,73 | $0,64 | 64,35M |
| 2026-09-22 | $0,71 | -0,92 % | $0,72 | $0,72 | $0,68 | 63,15M |
| 2026-09-21 | $0,72 | -1,25 % | $0,72 | $0,77 | $0,71 | 60,08M |
| 2026-09-20 | $0,72 | -3,49 % | $0,75 | $0,76 | $0,69 | 56,15M |
| 2026-09-19 | $0,75 | +3,45 % | $0,73 | $0,75 | $0,71 | 50,31M |
| 2026-09-18 | $0,73 | +15,87 % | $0,63 | $0,76 | $0,62 | 105,52M |
| 2026-09-17 | $0,63 | +6,84 % | $0,59 | $0,63 | $0,59 | 52,08M |
| 2026-09-16 | $0,59 | -1,41 % | $0,59 | $0,60 | $0,58 | 35,59M |
| 2026-09-15 | $0,59 | -6,11 % | $0,63 | $0,64 | $0,58 | 47,19M |
| 2026-09-14 | $0,63 | +1,82 % | $0,62 | $0,67 | $0,62 | 63,28M |
| 2026-09-13 | $0,62 | -12,49 % | $0,71 | $0,71 | $0,62 | 75,45M |
| 2026-09-12 | $0,71 | +5,30 % | $0,67 | $0,78 | $0,67 | 144,85M |
| 2026-09-11 | $0,67 | +1,47 % | $0,66 | $0,72 | $0,61 | 132,74M |
| 2026-09-10 | $0,66 | +7,52 % | $0,62 | $0,72 | $0,60 | 167,35M |
| 2026-09-09 | $0,62 | +2,28 % | $0,60 | $0,64 | $0,59 | 53,20M |
| 2026-09-08 | $0,60 | +2,27 % | $0,59 | $0,62 | $0,58 | 46,74M |
| 2026-09-07 | $0,59 | +2,47 % | $0,58 | $0,60 | $0,57 | 42,98M |
| 2026-09-06 | $0,58 | +0,65 % | $0,57 | $0,60 | $0,57 | 35,06M |
| 2026-09-05 | $0,57 | +2,46 % | $0,56 | $0,59 | $0,55 | 24,81M |
| 2026-09-04 | $0,56 | -5,08 % | $0,59 | $0,59 | $0,55 | 34,67M |
| 2026-09-03 | $0,59 | +4,99 % | $0,56 | $0,60 | $0,56 | 45,11M |
| 2026-09-02 | $0,56 | -0,29 % | $0,56 | $0,61 | $0,54 | 52,73M |
| 2026-09-01 | $0,56 | -0,38 % | $0,57 | $0,59 | $0,56 | 40,61M |
| 2026-08-31 | $0,57 | +8,10 % | $0,52 | $0,57 | $0,52 | 32,00M |
| 2026-08-30 | $0,52 | -4,02 % | $0,54 | $0,56 | $0,52 | 27,42M |
| 2026-08-29 | $0,54 | +1,85 % | $0,53 | $0,55 | $0,53 | 18,75M |
| 2026-08-28 | $0,53 | -7,51 % | $0,58 | $0,58 | $0,53 | 34,36M |
| 2026-08-27 | $0,58 | -0,16 % | $0,58 | $0,59 | $0,56 | 35,84M |
| 2026-08-26 | $0,58 | +4,43 % | $0,55 | $0,58 | $0,55 | 35,36M |
| 2026-08-25 | $0,55 | -10,07 % | $0,62 | $0,62 | $0,55 | 66,07M |
| 2026-08-24 | $0,62 | +0,11 % | $0,62 | $0,65 | $0,61 | 97,05M |
| 2026-08-23 | $0,62 | +6,05 % | $0,58 | $0,65 | $0,55 | 97,45M |
| 2026-08-22 | $0,58 | -3,64 % | $0,60 | $0,63 | $0,55 | 94,42M |
| 2026-08-21 | $0,60 | +10,83 % | $0,54 | $0,63 | $0,54 | 105,00M |
| 2026-08-20 | $0,54 | +3,55 % | $0,53 | $0,58 | $0,51 | 68,08M |
| 2026-08-19 | $0,53 | +8,31 % | $0,49 | $0,53 | $0,48 | 54,06M |
| 2026-08-18 | $0,49 | -1,98 % | $0,49 | $0,50 | $0,48 | 30,17M |
| 2026-08-17 | $0,49 | -1,38 % | $0,50 | $0,51 | $0,49 | 42,52M |
| 2026-08-16 | $0,50 | +4,93 % | $0,48 | $0,52 | $0,47 | 45,19M |
| 2026-08-15 | $0,48 | +6,38 % | $0,45 | $0,49 | $0,45 | 53,81M |
| 2026-08-14 | $0,45 | +1,65 % | $0,44 | $0,46 | $0,42 | 55,19M |
| 2026-08-13 | $0,44 | +17,39 % | $0,38 | $0,44 | $0,38 | 57,98M |
| 2026-08-12 | $0,38 | -1,18 % | $0,38 | $0,39 | $0,37 | 22,44M |
| 2026-08-11 | $0,38 | -1,21 % | $0,39 | $0,39 | $0,37 | 23,50M |
| 2026-08-10 | $0,39 | +1,01 % | $0,38 | $0,40 | $0,38 | 20,01M |
| 2026-08-09 | $0,38 | -0,13 % | $0,38 | $0,39 | $0,38 | 16,14M |
| 2026-08-08 | $0,38 | +0,66 % | $0,38 | $0,39 | $0,38 | 15,44M |
| 2026-08-07 | $0,38 | +5,31 % | $0,36 | $0,39 | $0,36 | 38,49M |
| 2026-08-06 | $0,36 | -2,73 % | $0,37 | $0,37 | $0,35 | 29,04M |
| 2026-08-05 | $0,37 | +3,88 % | $0,36 | $0,37 | $0,35 | 41,55M |
| 2026-08-04 | $0,36 | -11,42 % | $0,40 | $0,40 | $0,36 | 53,44M |
| 2026-08-03 | $0,40 | +0,92 % | $0,40 | $0,40 | $0,39 | 22,65M |
| 2026-08-02 | $0,40 | +0,97 % | $0,40 | $0,41 | $0,40 | 22,32M |
| 2026-08-01 | $0,40 | -4,29 % | $0,41 | $0,42 | $0,39 | 17,57M |
| 2026-07-31 | $0,41 | +3,31 % | $0,40 | $0,42 | $0,39 | 28,01M |
| 2026-07-30 | $0,40 | -0,19 % | $0,40 | $0,41 | $0,39 | 28,34M |
| 2026-07-29 | $0,40 | -3,43 % | $0,42 | $0,43 | $0,39 | 41,71M |
| 2026-07-28 | $0,42 | +0,81 % | $0,41 | $0,42 | $0,40 | 33,97M |
| 2026-07-27 | $0,41 | -3,64 % | $0,43 | $0,44 | $0,40 | 38,15M |
| 2026-07-26 | $0,43 | +4,15 % | $0,41 | $0,43 | $0,40 | 33,02M |
| 2026-07-25 | $0,41 | -2,21 % | $0,42 | $0,42 | $0,41 | 26,89M |
| 2026-07-24 | $0,42 | -7,17 % | $0,45 | $0,46 | $0,42 | 31,88M |
| 2026-07-23 | $0,45 | -1,99 % | $0,46 | $0,47 | $0,45 | 29,63M |
| 2026-07-22 | $0,46 | +0,31 % | $0,46 | $0,48 | $0,45 | 45,63M |
| 2026-07-21 | $0,46 | +0,66 % | $0,46 | $0,46 | $0,45 | 23,78M |
| 2026-07-20 | $0,46 | +2,76 % | $0,44 | $0,46 | $0,43 | 25,96M |
| 2026-07-19 | $0,44 | -0,88 % | $0,45 | $0,46 | $0,44 | 23,43M |
| 2026-07-18 | $0,45 | +2,09 % | $0,44 | $0,46 | $0,43 | 37,56M |
| 2026-07-17 | $0,44 | +4,80 % | $0,42 | $0,44 | $0,41 | 34,22M |
| 2026-07-16 | $0,42 | -4,28 % | $0,44 | $0,45 | $0,42 | 38,58M |
| 2026-07-15 | $0,44 | +11,16 % | $0,39 | $0,45 | $0,39 | 52,98M |
| 2026-07-14 | $0,39 | +3,74 % | $0,38 | $0,40 | $0,38 | 27,86M |
| 2026-07-13 | $0,38 | -10,00 % | $0,42 | $0,43 | $0,38 | 47,16M |
| 2026-07-12 | $0,42 | +1,66 % | $0,41 | $0,44 | $0,41 | 45,31M |
| 2026-07-11 | $0,41 | +1,79 % | $0,41 | $0,43 | $0,40 | 43,97M |
| 2026-07-10 | $0,41 | +4,50 % | $0,39 | $0,42 | $0,39 | 44,29M |
| 2026-07-09 | $0,39 | +1,12 % | $0,39 | $0,42 | $0,38 | 46,03M |
| 2026-07-08 | $0,39 | -7,25 % | $0,42 | $0,42 | $0,38 | 54,46M |
| 2026-07-07 | $0,42 | -4,29 % | $0,43 | $0,45 | $0,42 | 47,52M |
| 2026-07-06 | $0,43 | +1,87 % | $0,43 | $0,45 | $0,41 | 62,82M |
| 2026-07-05 | $0,43 | +3,54 % | $0,41 | $0,43 | $0,41 | 61,51M |
| 2026-07-04 | $0,41 | +9,71 % | $0,38 | $0,44 | $0,37 | 103,54M |