2020 Şubat — Ethereum Aylık Fiyatı
Aralık: 2020-02-01 → 2020-02-29
Gün
29
Değişim
27,05%
Ort. Kapanış
$ 237,36
Hacim (Toplam)
744.411.720.528
En yüksek kapanış ve hacim bilgileri
- 2020-02-15 — $ 284,23
- 2020-02-19 — $ 281,95
- 2020-02-24 — $ 274,63
| Tarih | Market Cap | Hacim | Kapanış |
|---|---|---|---|
| 2020-02-01 | $ 19.751.392.941,00 | 18.506.953.477 | $ 179,23 |
| 2020-02-02 | $ 20.079.997.942,89 | 19.083.817.630 | $ 183,34 |
| 2020-02-03 | $ 20.619.310.835,28 | 21.543.158.277 | $ 188,55 |
| 2020-02-04 | $ 20.791.014.743,30 | 23.519.056.716 | $ 189,86 |
| 2020-02-05 | $ 20.665.245.888,11 | 21.734.656.894 | $ 188,84 |
| 2020-02-06 | $ 22.414.850.796,68 | 27.708.721.578 | $ 203,86 |
| 2020-02-07 | $ 23.314.707.733,87 | 30.730.370.696 | $ 212,73 |
| 2020-02-08 | $ 24.407.934.017,31 | 34.073.387.341 | $ 223,28 |
| 2020-02-09 | $ 24.478.412.143,02 | 35.852.075.949 | $ 223,30 |
| 2020-02-10 | $ 25.011.126.326,74 | 37.065.973.225 | $ 228,29 |
| 2020-02-11 | $ 24.577.280.465,18 | 40.180.881.297 | $ 224,15 |
| 2020-02-12 | $ 25.966.283.262,66 | 17.260.236.148 | $ 236,79 |
| 2020-02-13 | $ 29.001.954.206,00 | 25.083.848.406 | $ 264,03 |
| 2020-02-14 | $ 29.312.880.235,87 | 31.919.298.278 | $ 267,67 |
| 2020-02-15 | $ 31.059.453.816,69 | 32.486.783.384 | $ 284,23 |
| 2020-02-16 | $ 28.909.877.146,05 | 31.021.139.511 | $ 263,90 |
| 2020-02-17 | $ 28.746.450.516,04 | 26.307.305.450 | $ 262,16 |
| 2020-02-18 | $ 29.075.052.114,63 | 28.621.805.406 | $ 267,94 |
| 2020-02-19 | $ 31.034.929.114,66 | 33.038.477.053 | $ 281,95 |
| 2020-02-20 | $ 28.662.558.273,14 | 24.634.102.799 | $ 259,18 |
| 2020-02-21 | $ 28.258.309.183,25 | 34.355.959.853 | $ 257,99 |
| 2020-02-22 | $ 29.114.570.356,37 | 18.672.669.188 | $ 265,16 |
| 2020-02-23 | $ 28.657.670.954,13 | 14.860.160.863 | $ 261,00 |
| 2020-02-24 | $ 30.135.977.087,94 | 15.734.092.875 | $ 274,63 |
| 2020-02-25 | $ 28.974.292.556,86 | 21.019.871.770 | $ 265,24 |
| 2020-02-26 | $ 27.274.600.634,78 | 15.216.321.567 | $ 248,32 |
| 2020-02-27 | $ 24.823.014.146,60 | 20.470.479.538 | $ 224,81 |
| 2020-02-28 | $ 24.879.553.838,26 | 23.994.578.700 | $ 225,43 |
| 2020-02-29 | $ 25.137.364.865,97 | 19.715.536.660 | $ 227,71 |