Cap Mercado $3.20T
1.73%
Volume 24h $199.46B
-40.01%
BTC % 55.01%
-0.4%
ETH % 11.24%
0.35%
Moedas
33.846
+6
Trocas
885
Última atualização
28 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 |
|---|---|---|---|---|---|---|
| Dec-19 2025 | $3,194.32 | $3,171.18 | $3,194.47 | $3,193.94 | - | $442,014,474 |
| Dec-18 2025 | $3,193.94 | $3,040.07 | $3,195.91 | $3,078.05 | - | $441,924,048 |
| Dec-17 2025 | $3,078.05 | $3,078.05 | $3,183.56 | $3,159.48 | - | $425,865,953 |
| Dec-16 2025 | $3,159.48 | $3,140.99 | $3,175.29 | $3,163.44 | - | $437,341,451 |
| Dec-15 2025 | $3,163.44 | $3,163.44 | $3,350.48 | $3,297.92 | - | $439,074,459 |
| Dec-14 2025 | $3,297.92 | $3,297.92 | $3,344.53 | $3,343.16 | $1,967 | $457,718,376 |
| Dec-13 2025 | $3,343.11 | $3,314.30 | $3,343.11 | $3,325.63 | - | $464,016,206 |
| Dec-12 2025 | $3,332.71 | $3,332.71 | $3,491.71 | $3,479.36 | - | $462,550,176 |
| Dec-11 2025 | $3,459.18 | $3,459.18 | $3,578.24 | $3,578.02 | - | $481,838,633 |
| Dec-10 2025 | $3,578.02 | $3,562.79 | $3,623.42 | $3,623.42 | - | $502,018,572 |
| Dec-09 2025 | $3,621.17 | $3,330.86 | $3,629.52 | $3,330.86 | - | $507,958,410 |
| Dec-08 2025 | $3,330.65 | $3,277.60 | $3,398.79 | $3,277.60 | - | $467,095,509 |
| Dec-07 2025 | $3,277.60 | $3,268.54 | $3,277.60 | $3,268.54 | - | $459,620,575 |
| Dec-06 2025 | $3,278.66 | $3,250.04 | $3,287.85 | $3,250.44 | - | $459,706,248 |
| Dec-05 2025 | $3,249.58 | $3,225.79 | $3,424.02 | $3,375.82 | $11,808 | $455,650,153 |