ether.fi Staked EIGEN(EEIGEN)Heute
$1.52
ether.fi Staked EIGEN Preisverlauf
(EEIGEN)Zeitraum: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $1.450139 | $1.523030 | $1.424425 | $1.486274 | $7,068.991 |
2025-09-10 | $1.456271 | $1.467053 | $1.407094 | $1.449778 | $7,126.664 |
2025-09-09 | $1.478576 | $1.535133 | $1.432089 | $1.458013 | $14,134.46 |
2025-09-08 | $1.437439 | $1.489569 | $1.419777 | $1.480732 | $6,213.070 |
2025-09-07 | $1.316755 | $1.443579 | $1.310708 | $1.436479 | $11,620.56 |
2025-09-06 | $1.378308 | $1.391428 | $1.316551 | $1.317722 | $6,864.994 |
2025-09-05 | $1.208512 | $1.383686 | $1.195851 | $1.378924 | $16,050.66 |
2025-09-04 | $1.245778 | $1.268404 | $1.206091 | $1.206091 | $1,913.405 |
2025-09-03 | $1.203518 | $1.25 | $1.2 | $1.247322 | $3,648.044 |
2025-09-02 | $1.192821 | $1.24 | $1.14 | $1.200686 | $17,008.20 |
2025-09-01 | $1.247509 | $1.26 | $1.18 | $1.192928 | $12,259.33 |
2025-08-31 | $1.242074 | $1.27 | $1.23 | $1.247173 | $2,458.006 |
2025-08-30 | $1.248052 | $1.26 | $1.2 | $1.240473 | $13,228.18 |
2025-08-29 | $1.287869 | $1.33 | $1.23 | $1.240716 | $3,500.371 |
2025-08-28 | $1.307726 | $1.31 | $1.25 | $1.291270 | $1,964.763 |
2025-08-27 | $1.294225 | $1.31 | $1.28 | $1.309233 | $2,547.223 |
2025-08-26 | $1.344874 | $1.34 | $1.24 | $1.294796 | $4,372.401 |
2025-08-25 | $1.433625 | $1.5 | $1.33 | $1.344874 | $5,200.074 |
2025-08-24 | $1.477755 | $1.51 | $1.41 | $1.433569 | $4,567.458 |
2025-08-23 | $1.464558 | $1.56 | $1.46 | $1.477746 | $8,327.580 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-12
ether.fi Staked EIGEN(EEIGEN)
