Leveraged stETH(XSTETH)Heute
$1.16
vor 1 Jahren
$0.499225
Leveraged stETH Preisverlauf
(XSTETH)Zeitraum: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $1.152302 | $1.2 | $1.14 | $1.201444 | -- |
2025-09-02 | $1.168476 | $1.18 | $1.13 | $1.149648 | -- |
2025-09-01 | $1.202269 | $1.21 | $1.17 | $1.167204 | -- |
2025-08-31 | $1.164203 | $1.2 | $1.16 | $1.202269 | -- |
2025-08-30 | -- | $1.18 | $1.14 | -- | -- |
2025-08-29 | $1.215430 | $1.21 | $1.14 | $1.153230 | -- |
2025-08-28 | $1.252133 | $1.25 | $1.21 | $1.213265 | -- |
2025-08-27 | $1.218772 | $1.26 | $1.21 | $1.252714 | -- |
2025-08-26 | $1.245538 | $1.24 | $1.16 | $1.217491 | -- |
2025-08-25 | $1.302179 | $1.34 | $1.22 | $1.245538 | -- |
2025-08-24 | $1.281110 | $1.3 | $1.28 | $1.302169 | -- |
2025-08-23 | $1.254136 | $1.32 | $1.27 | $1.281110 | -- |
2025-08-22 | $1.133165 | $1.27 | $1.12 | $1.253982 | -- |
2025-08-21 | $1.141897 | $1.16 | $1.13 | $1.132067 | -- |
2025-08-20 | $1.117987 | $1.14 | $1.08 | $1.140612 | -- |
2025-08-19 | $1.151689 | $1.17 | $1.11 | $1.118019 | -- |
2025-08-18 | $1.222956 | $1.22 | $1.13 | $1.151689 | -- |
2025-08-17 | $1.177252 | $1.23 | $1.17 | $1.223488 | -- |
2025-08-16 | $1.189340 | $1.2 | $1.17 | $1.176608 | -- |
2025-08-15 | $1.241079 | $1.26 | $1.18 | $1.188842 | -- |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-04
Leveraged stETH(XSTETH)
