Ethfi (ETHFI) — Historical Data
Daily price history, volume, and market capitalization
Esta página mostra o histórico diário de negociação de Ethfi (ETHFI) dos últimos 30 dias: abertura, máxima, mínima, fechamento, volume e volume em cotação para cada dia de negociação (UTC).
Hoje Ethfi é negociado a $0.66 com faixa de 24 horas de $0.66–$0.66 e $9.19M de volume. A tabela abaixo permite acompanhar a evolução do preço dia a dia.
Open
$0.66
High
$0.66
Low
$0.66
Volume (24h)
$9.19M
Market Cap
—
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | -1.18% | $9.19M | — | — |
| Oct 29, 2026 | $0.68 | $0.69 | $0.60 | $0.65 | $0.61 | -10.69% | $49.91M | $32.47M | $24.21M |
| Oct 28, 2026 | $0.67 | $0.69 | $0.64 | $0.67 | $0.68 | +2.69% | $26.86M | $17.85M | $13.58M |
| Oct 27, 2026 | $0.65 | $0.68 | $0.64 | $0.66 | $0.67 | +1.98% | $32.74M | $21.54M | $16.37M |
| Oct 26, 2026 | $0.62 | $0.66 | $0.61 | $0.63 | $0.65 | +4.42% | $37.85M | $23.88M | $18.89M |
| Oct 25, 2026 | $0.62 | $0.64 | $0.60 | $0.62 | $0.63 | +1.00% | $23.33M | $14.39M | $11.13M |
| Oct 24, 2026 | $0.64 | $0.66 | $0.60 | $0.63 | $0.62 | -3.82% | $25.71M | $16.06M | $12.01M |
| Oct 23, 2026 | $0.64 | $0.67 | $0.63 | $0.65 | $0.64 | -0.16% | $38.41M | $24.99M | $19M |
| Oct 22, 2026 | $0.71 | $0.72 | $0.64 | $0.68 | $0.64 | -9.34% | $37.34M | $25.17M | $17.5M |
| Oct 21, 2026 | $0.71 | $0.73 | $0.69 | $0.71 | $0.71 | -0.28% | $29.08M | $20.76M | $14.77M |
| Oct 20, 2026 | $0.68 | $0.73 | $0.67 | $0.70 | $0.71 | +4.11% | $36.94M | $25.8M | $18.5M |
| Oct 19, 2026 | $0.68 | $0.72 | $0.67 | $0.69 | $0.68 | +1.18% | $41.26M | $28.59M | $20.88M |
| Oct 18, 2026 | $0.68 | $0.69 | $0.64 | $0.66 | $0.68 | +0.06% | $27.28M | $18M | $12.87M |
| Oct 17, 2026 | $0.68 | $0.70 | $0.65 | $0.68 | $0.68 | -1.11% | $23.02M | $15.62M | $11.45M |
| Oct 16, 2026 | $0.67 | $0.71 | $0.66 | $0.69 | $0.68 | +1.45% | $43.46M | $29.92M | $21.52M |
| Oct 15, 2026 | $0.64 | $0.68 | $0.59 | $0.64 | $0.67 | +5.25% | $51.14M | $32.04M | $23.83M |
| Oct 14, 2026 | $0.67 | $0.70 | $0.61 | $0.66 | $0.64 | -4.80% | $46.03M | $29.89M | $21.83M |
| Oct 13, 2026 | $0.68 | $0.72 | $0.65 | $0.69 | $0.67 | -0.78% | $41.78M | $28.77M | $19.99M |
| Oct 12, 2026 | $0.74 | $0.74 | $0.67 | $0.71 | $0.68 | -8.57% | $39.92M | $28.42M | $19.03M |
| Oct 11, 2026 | $0.69 | $0.75 | $0.68 | $0.72 | $0.74 | +8.06% | $42.12M | $30.24M | $20.49M |
| Oct 10, 2026 | $0.67 | $0.69 | $0.67 | $0.68 | $0.69 | +2.28% | $26.87M | $18.26M | $12.95M |
| Oct 9, 2026 | $0.68 | $0.72 | $0.65 | $0.69 | $0.67 | -1.24% | $40.1M | $27.57M | $19.86M |
| Oct 8, 2026 | $0.72 | $0.77 | $0.63 | $0.70 | $0.68 | -5.89% | $93.28M | $65.23M | $44.47M |
| Oct 7, 2026 | $0.78 | $0.79 | $0.70 | $0.74 | $0.72 | -7.39% | $59.29M | $43.48M | $28.16M |
| Oct 6, 2026 | $0.74 | $0.80 | $0.72 | $0.76 | $0.78 | +5.24% | $61.92M | $47.27M | $31.46M |
| Oct 5, 2026 | $0.75 | $0.78 | $0.73 | $0.76 | $0.74 | -0.92% | $35.27M | $26.64M | $16.84M |
| Oct 4, 2026 | $0.72 | $0.76 | $0.72 | $0.74 | $0.75 | +3.19% | $27.52M | $20.3M | $13.41M |
| Oct 3, 2026 | $0.70 | $0.73 | $0.69 | $0.71 | $0.72 | +3.81% | $23.3M | $16.4M | $10.82M |
| Oct 2, 2026 | $0.72 | $0.77 | $0.67 | $0.72 | $0.70 | -3.81% | $60.13M | $43.5M | $28.6M |
| Oct 1, 2026 | $0.78 | $0.79 | $0.72 | $0.75 | $0.73 | -7.60% | $42.99M | $32.07M | $19.79M |
| Sep 30, 2026 | $0.77 | $0.82 | $0.75 | $0.78 | $0.78 | +1.50% | $60.89M | $47.25M | $29.58M |
Ethfi Historical Data FAQ
Em que se baseiam os dados históricos de Ethfi?expand_more
Os candles diários (abertura, máxima, mínima, fechamento, volume) vêm de dados de mercado de exchanges e são agregados pela CoinCryptoRank. A tabela mostra o histórico diário real de Ethfi.
Até onde vai o histórico de ETHFI?expand_more
A tabela diária cobre os últimos 30 dias de negociação. Para um histórico mais profundo, use a página de funding de ETHFI e o conversor, que se baseiam no arquivo de longo prazo da CoinCryptoRank.
Qual foi a faixa de 24 horas de Ethfi?expand_more
Nas últimas 24 horas, Ethfi foi negociado entre $0.66 e $0.66, com preço atual de $0.66. A tabela histórica mostra a evolução da faixa diária no último mês.
Em qual fuso horário estão os candles diários?expand_more
Os candles diários seguem UTC. Cada linha representa um dia calendário UTC, mantendo o histórico consistente em todo o mundo.
Posso usar esses dados para minha própria análise?expand_more
Sim. A tabela histórica é gratuita e a API da CoinCryptoRank oferece acesso programático aos dados de mercado para desenvolvedores.
Ethfi Price & ChartsPreço ao vivo, gráfico e dados de mercadoEthfi MarketsTodos os pares e exchanges comparadosEthfi AnalyticsDistribuição de preços, volume e concentraçãoEthfi Historical DataHistórico diário de preços e volumeEthfi ArbitrageMatriz de spreads entre exchangesEthfi Trading SignalsSinais BUY/SELL com confiançaEthfi Funding RatesTaxas de funding e APR comparadasEthfi NewsÚltimas notícias e análises