Cap Mercado $3.77T
2.72%
Volume 24h $284.19B
-8.46%
BTC % 55.41%
-0.07%
ETH % 11.49%
3.04%
Moedas
33.631
+4
Trocas
885
Última atualização
3 Segundos 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 |
|---|---|---|---|---|---|---|
| Nov-08 2025 | $3,647.44 | $3,614.63 | $3,720.69 | $3,720.69 | - | $523,332,140 |
| Nov-07 2025 | $3,720.69 | $3,460.00 | $3,720.69 | $3,561.44 | - | $533,999,398 |
| Nov-06 2025 | $3,561.44 | $3,542.79 | $3,680.50 | $3,680.50 | - | $511,092,432 |
| Nov-05 2025 | $3,683.62 | $3,445.00 | $3,733.21 | $3,510.09 | $704,739 | $529,123,854 |
| Nov-04 2025 | $3,502.03 | $3,409.21 | $3,913.70 | $3,861.89 | $195,207 | $503,179,389 |
| Nov-03 2025 | $3,890.90 | $3,890.90 | $4,160.72 | $4,160.72 | - | $558,938,481 |
| Nov-02 2025 | $4,143.34 | $4,128.95 | $4,171.40 | $4,171.40 | - | $594,990,525 |
| Nov-01 2025 | $4,171.40 | $4,115.17 | $4,176.76 | $4,142.91 | - | $599,091,182 |
| Oct-31 2025 | $4,142.91 | $4,001.69 | $4,150.00 | $4,001.69 | - | $595,128,321 |
| Oct-30 2025 | $4,001.69 | $4,001.69 | $4,236.68 | $4,236.68 | - | $574,785,798 |
| Oct-29 2025 | $4,236.68 | $4,182.89 | $4,303.16 | $4,283.48 | - | $607,843,530 |
| Oct-28 2025 | $4,283.48 | $4,283.48 | $4,459.97 | $4,459.97 | $133,256 | $614,722,706 |
| Oct-27 2025 | $4,459.97 | $4,459.97 | $4,545.66 | $4,460.03 | - | $639,995,765 |
| Oct-26 2025 | $4,465.91 | $4,232.05 | $4,465.91 | $4,241.11 | $45,291 | $640,919,402 |
| Oct-25 2025 | $4,241.11 | $4,205.03 | $4,241.11 | $4,225.91 | - | $608,681,586 |