Restaking Vault ETH(RSTETH)Heute
$5,151.4
Restaking Vault ETH Preisverlauf
(RSTETH)Zeitraum: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $5,210.382 | $5,400.842 | $5,166.781 | $5,173.381 | $68,687.24 |
2025-09-04 | $5,402.293 | $5,422.02 | $5,197.8 | $5,206.387 | $441.0795 |
2025-09-03 | $5,187.641 | $5,461.1 | $5,146.58 | $5,399.598 | $246.073K |
2025-09-02 | $5,246.026 | $5,331.07 | $5,115.49 | $5,186.766 | $66,969.36 |
2025-09-01 | $5,315.646 | $5,418.3 | $5,246.03 | $5,252.102 | $435.344K |
2025-08-31 | -- | $5,392.05 | $5,208.34 | -- | -- |
2025-08-30 | -- | $5,305.46 | $5,077.84 | -- | -- |
2025-08-29 | $5,412.119 | $5,447.01 | $5,144.86 | $5,208.783 | $143.913K |
2025-08-28 | $5,618.772 | $5,606.54 | $5,398.25 | $5,413.825 | $657.488K |
2025-08-27 | $5,383.076 | $5,620.76 | $5,371.73 | $5,620.756 | $2.285M |
2025-08-26 | $5,516.556 | $5,528.21 | $5,192.8 | $5,375.880 | $440.306K |
2025-08-25 | $5,751.953 | $5,928.78 | $5,439.39 | $5,516.556 | $79,955.53 |
2025-08-24 | $5,709.042 | $5,780.95 | $5,665.52 | $5,747.827 | $152.358K |
2025-08-23 | $5,587.307 | $5,840.52 | $5,604.94 | $5,706.150 | $259.882K |
2025-08-22 | $5,083.554 | $5,702.57 | $5,041.06 | $5,573.998 | $400.807K |
2025-08-21 | $5,132.820 | $5,251.05 | $5,081.41 | $5,083.245 | $1.220M |
2025-08-20 | $5,056.133 | $5,198.83 | $4,896.46 | $5,119.016 | $6,446.374 |
2025-08-19 | $5,214.395 | $5,272.09 | $5,016.78 | $5,051.897 | $128.830K |
2025-08-18 | $5,476.368 | $5,439.84 | $5,071.94 | $5,219.032 | $78,746.50 |
2025-08-17 | $5,275.472 | $5,480.59 | $5,272.25 | $5,476.368 | $168.325K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-06
Restaking Vault ETH(RSTETH)
