Cap Mercado $4.19T
1.38%
Volume 24h $359.61B
34.11%
BTC % 54.23%
0.55%
ETH % 12.06%
0.41%
Moedas
33.286
+15
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Stader ETHx (ETHX), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-29 2025 | $4,503.64 | $4,350.98 | $4,503.64 | $4,352.03 | $4,230 | $646,082,237 |
| Sep-28 2025 | $4,324.23 | $4,267.82 | $4,325.38 | $4,306.18 | - | $620,334,358 |
| Sep-27 2025 | $4,307.15 | $4,281.31 | $4,307.15 | $4,303.11 | $174,807 | $617,865,157 |
| Sep-26 2025 | $4,304.21 | $4,183.96 | $4,306.58 | $4,198.81 | - | $617,448,682 |
| Sep-25 2025 | $4,224.75 | $4,224.75 | $4,446.87 | $4,446.87 | - | $606,037,615 |
| Sep-24 2025 | $4,452.77 | $4,422.74 | $4,488.60 | $4,462.76 | - | $638,842,800 |
| Sep-23 2025 | $4,464.68 | $4,447.79 | $4,483.03 | $4,447.79 | - | $640,559,704 |
| Sep-22 2025 | $4,447.79 | $4,428.78 | $4,789.22 | $4,789.22 | - | $638,102,850 |
| Sep-21 2025 | $4,789.22 | $4,783.36 | $4,804.67 | $4,803.85 | - | $686,730,482 |
| Sep-20 2025 | $4,805.55 | $4,776.42 | $4,809.05 | $4,780.89 | - | $688,814,123 |
| Sep-19 2025 | $4,784.42 | $4,760.33 | $4,918.71 | $4,917.65 | $252,475 | $685,909,730 |
| Sep-18 2025 | $4,917.65 | $4,844.91 | $4,934.79 | $4,844.91 | $112,013 | $700,819,494 |
| Sep-17 2025 | $4,872.02 | $4,802.32 | $4,872.02 | $4,822.54 | $118,657 | $694,772,194 |
| Sep-16 2025 | $4,803.91 | $4,796.45 | $4,834.09 | $4,834.09 | - | $685,320,383 |
| Sep-15 2025 | $4,832.94 | $4,821.74 | $4,971.05 | $4,926.86 | $579,675 | $689,414,412 |