Ether.fiの価格履歴
$0.7774
+2.19% 24時間
2024/03/18以降のEther.fi（ETHFI）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.7774です。
史上最高値
$8.66
2024/03/27
史上最安値
$0.085
2025/10/10
初回記録からのリターン
-75.08%
2024/03/18
最も良かった月
+92.54%
2025年5月
最も悪かった月
-42.31%
2025年2月
読み込み中…
Ether.fiの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.688 | $0.832 | $0.266 | $0.7826 | +13.75% |
| 2025 | $2.18 | $2.51 | $0.085 | $0.688 | -68.40% |
| 2024 | $0.23 | $8.66 | $0.23 | $2.18 | +846.52% |
Ether.fiの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.7849 | $0.8014 | $0.6733 | $0.7826 | -0.34% |
| 2026年9月 | $0.5661 | $0.8222 | $0.5367 | $0.7853 | +38.70% |
| 2026年8月 | $0.413 | $0.6567 | $0.3497 | $0.5662 | +37.09% |
| 2026年7月 | $0.321 | $0.4819 | $0.309 | $0.413 | +28.26% |
| 2026年6月 | $0.376 | $0.396 | $0.266 | $0.322 | -14.36% |
| 2026年5月 | $0.411 | $0.479 | $0.345 | $0.376 | -8.29% |
| 2026年4月 | $0.479 | $0.537 | $0.402 | $0.41 | -14.23% |
| 2026年3月 | $0.509 | $0.655 | $0.449 | $0.478 | -6.09% |
| 2026年2月 | $0.497 | $0.548 | $0.381 | $0.509 | +2.41% |
| 2026年1月 | $0.688 | $0.832 | $0.429 | $0.497 | -27.76% |
| 2025年12月 | $0.807 | $0.923 | $0.657 | $0.688 | -14.64% |
| 2025年11月 | $0.971 | $1.05 | $0.665 | $0.806 | -16.91% |
| 2025年10月 | $1.43 | $1.94 | $0.085 | $0.97 | -32.03% |
| 2025年9月 | $1.07 | $1.70 | $0.997 | $1.43 | +33.61% |
| 2025年8月 | $1.06 | $1.39 | $0.903 | $1.07 | +0.47% |
| 2025年7月 | $0.966 | $1.41 | $0.886 | $1.06 | +10.16% |
| 2025年6月 | $1.14 | $1.41 | $0.793 | $0.965 | -15.05% |
| 2025年5月 | $0.59 | $1.66 | $0.478 | $1.14 | +92.54% |
| 2025年4月 | $0.578 | $0.634 | $0.399 | $0.59 | +2.08% |
| 2025年3月 | $0.949 | $1.07 | $0.56 | $0.578 | -39.09% |
| 2025年2月 | $1.65 | $1.67 | $0.806 | $0.949 | -42.31% |
| 2025年1月 | $2.18 | $2.51 | $1.42 | $1.65 | -24.44% |
| 2024年12月 | $2.56 | $3.16 | $1.77 | $2.18 | -14.83% |
| 2024年11月 | $1.43 | $2.69 | $1.19 | $2.56 | +78.24% |
| 2024年10月 | $1.77 | $1.86 | $1.29 | $1.43 | -18.89% |
| 2024年9月 | $1.31 | $1.87 | $1.16 | $1.77 | +34.55% |
| 2024年8月 | $1.98 | $2.02 | $1.09 | $1.31 | -33.77% |
| 2024年7月 | $3.09 | $3.20 | $1.71 | $1.98 | -35.67% |
| 2024年6月 | $4.71 | $4.98 | $2.88 | $3.08 | -34.56% |
| 2024年5月 | $3.91 | $5.40 | $3.15 | $4.71 | +20.63% |
| 2024年4月 | $6.53 | $6.75 | $3.24 | $3.91 | -40.19% |
| 2024年3月 | $0.23 | $8.66 | $0.23 | $6.53 | +2,740.00% |
Ether.fiの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $0.7409 | $0.8014 | $0.7203 | $0.7826 | +5.61% |
| 2026/10/05 | $0.7474 | $0.7774 | $0.7343 | $0.741 | -0.86% |
| 2026/10/04 | $0.7245 | $0.7595 | $0.7195 | $0.7474 | +3.18% |
| 2026/10/03 | $0.6984 | $0.7308 | $0.6892 | $0.7244 | +3.74% |
| 2026/10/02 | $0.7258 | $0.7739 | $0.6733 | $0.6983 | -3.80% |
| 2026/10/01 | $0.7849 | $0.7865 | $0.7187 | $0.7259 | -7.56% |
| 2026/09/30 | $0.7736 | $0.8165 | $0.7497 | $0.7853 | +1.53% |
| 2026/09/29 | $0.7098 | $0.8222 | $0.67 | $0.7735 | +8.97% |
| 2026/09/28 | $0.7211 | $0.7297 | $0.6625 | $0.7098 | -1.57% |
| 2026/09/27 | $0.7298 | $0.7546 | $0.6959 | $0.7211 | -1.19% |
| 2026/09/26 | $0.72 | $0.7761 | $0.706 | $0.7298 | +1.33% |
| 2026/09/25 | $0.6794 | $0.7285 | $0.6626 | $0.7202 | +5.99% |
| 2026/09/24 | $0.6485 | $0.6859 | $0.6427 | $0.6795 | +4.80% |
| 2026/09/23 | $0.7089 | $0.7294 | $0.6345 | $0.6484 | -8.56% |
| 2026/09/22 | $0.7161 | $0.725 | $0.6773 | $0.7091 | -0.96% |
| 2026/09/21 | $0.7236 | $0.7717 | $0.7061 | $0.716 | -1.06% |
| 2026/09/20 | $0.7517 | $0.7591 | $0.6848 | $0.7237 | -3.72% |
| 2026/09/19 | $0.7255 | $0.7537 | $0.7108 | $0.7517 | +3.58% |
| 2026/09/18 | $0.6253 | $0.7596 | $0.6192 | $0.7257 | +16.00% |
| 2026/09/17 | $0.5859 | $0.6349 | $0.5851 | $0.6256 | +6.76% |
| 2026/09/16 | $0.5944 | $0.6028 | $0.5748 | $0.586 | -1.40% |
| 2026/09/15 | $0.6339 | $0.6381 | $0.5715 | $0.5943 | -6.26% |
| 2026/09/14 | $0.6241 | $0.6691 | $0.6217 | $0.634 | +1.52% |
| 2026/09/13 | $0.7116 | $0.7151 | $0.6184 | $0.6245 | -12.23% |
| 2026/09/12 | $0.6744 | $0.7793 | $0.6741 | $0.7115 | +5.49% |
| 2026/09/11 | $0.6647 | $0.7214 | $0.6117 | $0.6745 | +1.47% |
| 2026/09/10 | $0.6186 | $0.7232 | $0.60 | $0.6647 | +7.45% |
| 2026/09/09 | $0.6044 | $0.6408 | $0.593 | $0.6186 | +2.37% |
| 2026/09/08 | $0.5907 | $0.6238 | $0.5748 | $0.6043 | +2.34% |
| 2026/09/07 | $0.5788 | $0.6059 | $0.564 | $0.5905 | +2.13% |
Ether.fiは2024/03/27に史上最高値$8.66を記録し、当データセットの最安値は$0.085です。すべての値は主要取引所の日次終値に基づく米ドル建てです。