Cap Marché $3.01T
-0.15%
Volume 24h $266.03B
-36.3%
BTC % 55.03%
0.96%
ETH % 10.56%
-3.03%
Monnaies
34.179
+10
Échanges
885
Dernière mise à jour
52 Secondes depuis
Prix historiques de Stader ETHx (ETHX), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Jan-30 2026 | $2,889.23 | $2,847.27 | $3,036.61 | $3,036.61 | - | $365,594,757 |
| Jan-29 2026 | $3,036.61 | $3,016.32 | $3,257.60 | $3,257.60 | - | $385,707,422 |
| Jan-28 2026 | $3,257.60 | $3,229.68 | $3,258.02 | $3,254.83 | - | $412,437,425 |
| Jan-27 2026 | $3,252.91 | $3,134.73 | $3,253.76 | $3,172.09 | $20,851 | $413,377,252 |
| Jan-26 2026 | $3,150.66 | $3,027.40 | $3,150.66 | $3,027.40 | - | $401,746,354 |
| Jan-25 2026 | $3,027.40 | $3,027.40 | $3,185.47 | $3,185.42 | $290,028 | $385,993,332 |
| Jan-24 2026 | $3,185.35 | $3,181.63 | $3,193.45 | $3,182.14 | - | $405,582,804 |
| Jan-23 2026 | $3,186.62 | $3,147.67 | $3,200.68 | $3,169.86 | $1,634,081 | $406,186,017 |
| Jan-22 2026 | $3,169.86 | $3,168.58 | $3,270.91 | $3,230.46 | - | $406,482,114 |
| Jan-21 2026 | $3,267.38 | $3,154.28 | $3,267.38 | $3,173.32 | - | $420,219,819 |
| Jan-20 2026 | $3,173.32 | $3,173.32 | $3,469.74 | $3,469.07 | $12,119 | $410,001,860 |
| Jan-19 2026 | $3,468.39 | $3,453.21 | $3,550.89 | $3,550.89 | $2,272 | $450,075,000 |
| Jan-18 2026 | $3,624.06 | $3,564.36 | $3,624.06 | $3,564.36 | - | $472,145,590 |
| Jan-17 2026 | $3,565.25 | $3,543.03 | $3,581.87 | $3,548.76 | $105,374 | $464,415,658 |
| Jan-16 2026 | $3,553.18 | $3,524.64 | $3,565.81 | $3,565.81 | $219,609 | $464,557,861 |