Cap Mercado $3.31T
-0.36%
Volume 24h $166.52B
-56.41%
BTC % 54.83%
0.29%
ETH % 10.93%
-0.91%
Moedas
33.734
+2
Trocas
885
Última atualização
2 Minutos 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-28 2025 | $3,268.21 | $3,222.52 | $3,292.42 | $3,245.15 | $664,258 | $465,430,763 |
| Nov-27 2025 | $3,245.15 | $3,214.26 | $3,289.53 | $3,255.90 | $202,037 | $463,681,970 |
| Nov-26 2025 | $3,255.90 | $3,118.59 | $3,260.91 | $3,183.36 | $413,505 | $466,295,034 |
| Nov-25 2025 | $3,191.66 | $3,095.46 | $3,191.66 | $3,180.81 | $265,152 | $457,013,673 |
| Nov-24 2025 | $3,180.81 | $3,005.77 | $3,186.26 | $3,039.23 | - | $455,554,461 |
| Nov-23 2025 | $3,039.23 | $2,939.49 | $3,055.17 | $2,939.49 | - | $435,313,169 |
| Nov-22 2025 | $2,939.49 | $2,924.32 | $2,966.66 | $2,955.37 | - | $421,089,808 |
| Nov-21 2025 | $2,955.37 | $2,875.24 | $3,109.45 | $3,109.45 | $152,969 | $423,486,487 |
| Nov-20 2025 | $3,109.45 | $3,032.34 | $3,267.05 | $3,241.69 | - | $445,433,848 |
| Nov-19 2025 | $3,156.73 | $3,092.39 | $3,355.33 | $3,354.98 | - | $452,973,982 |
| Nov-18 2025 | $3,354.98 | $3,204.01 | $3,383.17 | $3,255.23 | $166,541 | $481,359,956 |
| Nov-17 2025 | $3,243.26 | $3,209.87 | $3,432.36 | $3,322.17 | $458,825 | $465,328,848 |
| Nov-16 2025 | $3,325.02 | $3,325.02 | $3,456.31 | $3,413.05 | - | $477,014,779 |
| Nov-15 2025 | $3,413.05 | $3,381.70 | $3,427.97 | $3,397.75 | - | $489,621,300 |
| Nov-14 2025 | $3,397.75 | $3,308.14 | $3,475.57 | $3,465.03 | - | $488,251,381 |