2019 Şubat — Ethereum Aylık Fiyatı
Aralık: 2019-02-01 → 2019-02-28
Gün
28
Değişim
26,81%
Ort. Kapanış
$ 125,48
Hacim (Toplam)
92.214.831.490
En yüksek kapanış ve hacim bilgileri
- 2019-02-24 — $ 157,68
- 2019-02-21 — $ 148,87
- 2019-02-23 — $ 148,04
| Tarih | Market Cap | Hacim | Kapanış |
|---|---|---|---|
| 2019-02-01 | $ 11.125.649.845,21 | 1.980.504.564 | $ 106,34 |
| 2019-02-02 | $ 11.200.980.015,42 | 2.189.489.172 | $ 107,01 |
| 2019-02-03 | $ 11.387.807.226,08 | 1.859.087.082 | $ 108,78 |
| 2019-02-04 | $ 11.229.439.070,41 | 1.970.373.516 | $ 107,20 |
| 2019-02-05 | $ 11.267.355.154,85 | 1.910.734.434 | $ 107,62 |
| 2019-02-06 | $ 11.245.947.689,32 | 1.850.805.735 | $ 107,32 |
| 2019-02-07 | $ 10.959.290.841,80 | 2.028.390.258 | $ 104,62 |
| 2019-02-08 | $ 10.923.364.917,94 | 1.809.028.295 | $ 104,27 |
| 2019-02-09 | $ 12.490.351.594,28 | 3.337.030.324 | $ 119,33 |
| 2019-02-10 | $ 12.520.670.865,69 | 2.281.124.257 | $ 119,49 |
| 2019-02-11 | $ 13.087.985.837,28 | 2.720.772.396 | $ 124,89 |
| 2019-02-12 | $ 12.680.390.197,31 | 2.802.017.941 | $ 120,97 |
| 2019-02-13 | $ 12.845.310.573,80 | 2.573.128.710 | $ 122,54 |
| 2019-02-14 | $ 12.793.730.452,30 | 2.635.011.194 | $ 122,09 |
| 2019-02-15 | $ 12.668.201.016,37 | 2.745.287.446 | $ 120,59 |
| 2019-02-16 | $ 12.742.765.419,40 | 2.374.950.566 | $ 121,57 |
| 2019-02-17 | $ 12.903.776.985,47 | 2.286.482.857 | $ 122,94 |
| 2019-02-18 | $ 14.098.327.882,16 | 4.003.447.879 | $ 133,88 |
| 2019-02-19 | $ 15.243.928.177,17 | 5.528.376.735 | $ 145,33 |
| 2019-02-20 | $ 15.072.819.715,87 | 4.958.547.531 | $ 143,66 |
| 2019-02-21 | $ 15.611.440.200,11 | 4.674.193.074 | $ 148,87 |
| 2019-02-22 | $ 15.225.793.598,68 | 4.028.897.437 | $ 145,30 |
| 2019-02-23 | $ 15.537.602.228,06 | 3.866.449.782 | $ 148,04 |
| 2019-02-24 | $ 16.550.258.314,85 | 5.041.062.545 | $ 157,68 |
| 2019-02-25 | $ 14.284.713.525,16 | 6.907.323.014 | $ 134,32 |
| 2019-02-26 | $ 14.472.468.022,31 | 5.199.003.327 | $ 137,82 |
| 2019-02-27 | $ 14.307.393.197,67 | 4.013.821.729 | $ 136,00 |
| 2019-02-28 | $ 14.178.777.736,55 | 4.639.489.691 | $ 134,85 |