2022 Şubat — Ethereum Aylık Fiyatı
Aralık: 2022-02-01 → 2022-02-28
Gün
28
Değişim
-2,22%
Ort. Kapanış
$ 2.863,43
Hacim (Toplam)
426.477.110.755
En yüksek kapanış ve hacim bilgileri
- 2022-02-10 — $ 3.240,92
- 2022-02-16 — $ 3.179,30
- 2022-02-08 — $ 3.149,95
| Tarih | Market Cap | Hacim | Kapanış |
|---|---|---|---|
| 2022-02-01 | $ 320.354.563.857,12 | 13.818.587.054 | $ 2.689,22 |
| 2022-02-02 | $ 334.032.944.115,65 | 13.176.431.108 | $ 2.797,43 |
| 2022-02-03 | $ 321.296.521.004,95 | 13.860.391.591 | $ 2.690,32 |
| 2022-02-04 | $ 317.503.695.895,34 | 21.844.552.552 | $ 2.667,26 |
| 2022-02-05 | $ 354.558.118.293,05 | 18.766.789.788 | $ 2.993,10 |
| 2022-02-06 | $ 361.600.442.694,44 | 13.036.212.065 | $ 3.018,67 |
| 2022-02-07 | $ 366.038.313.761,44 | 9.025.772.577 | $ 3.062,81 |
| 2022-02-08 | $ 376.351.043.608,00 | 14.427.983.728 | $ 3.149,95 |
| 2022-02-09 | $ 374.043.919.421,32 | 16.856.365.273 | $ 3.127,44 |
| 2022-02-10 | $ 387.321.193.246,79 | 14.005.361.496 | $ 3.240,92 |
| 2022-02-11 | $ 368.377.710.139,78 | 18.990.367.974 | $ 3.081,91 |
| 2022-02-12 | $ 350.133.590.835,09 | 16.560.032.291 | $ 2.930,56 |
| 2022-02-13 | $ 347.517.755.313,84 | 11.367.427.285 | $ 2.918,09 |
| 2022-02-14 | $ 345.252.969.326,50 | 9.020.562.479 | $ 2.889,24 |
| 2022-02-15 | $ 351.368.910.987,00 | 12.117.644.856 | $ 2.935,65 |
| 2022-02-16 | $ 381.791.121.976,24 | 14.189.484.930 | $ 3.179,30 |
| 2022-02-17 | $ 376.071.884.044,51 | 13.120.593.628 | $ 3.128,64 |
| 2022-02-18 | $ 345.252.572.787,10 | 16.242.836.366 | $ 2.881,61 |
| 2022-02-19 | $ 333.997.569.707,84 | 16.064.045.340 | $ 2.792,30 |
| 2022-02-20 | $ 330.814.655.802,01 | 9.956.229.565 | $ 2.768,97 |
| 2022-02-21 | $ 315.015.971.538,73 | 12.215.462.929 | $ 2.632,49 |
| 2022-02-22 | $ 308.836.894.427,69 | 19.206.327.576 | $ 2.574,51 |
| 2022-02-23 | $ 317.004.525.462,39 | 16.856.627.508 | $ 2.644,15 |
| 2022-02-24 | $ 310.997.586.955,65 | 13.713.218.953 | $ 2.594,70 |
| 2022-02-25 | $ 311.533.514.951,14 | 30.992.409.366 | $ 2.599,93 |
| 2022-02-26 | $ 333.625.150.661,68 | 17.751.279.836 | $ 2.771,89 |
| 2022-02-27 | $ 332.645.349.329,94 | 11.984.293.385 | $ 2.785,34 |
| 2022-02-28 | $ 314.566.178.973,56 | 17.309.819.255 | $ 2.629,48 |