Ether.fi ETHFI
$0,7333-0,06 (-%7,10)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,74 | -%5,01 | $0,78 | $0,78 | $0,74 | 65,41M |
| 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 |