Wrapped frxETH Preisverlauf

(WFRXETH)

Zeitraum: 2024-09-19 ~ 2025-09-20

2024-09-19

2025-09-20

USD

Datum	Eröffnungspreis*	HOCH	NIEDRIG	Schlusskurs**	Vol
2025-09-19	$4,578.129	$4,612.54	$4,435.64	$4,450.070	$130.775K
2025-09-18	$4,471.173	$4,625.58	$4,419.79	$4,575.891	$432.713K
2025-09-17	$4,446.588	$4,531.119	$4,437.039	$4,471.173	$564.948K
2025-09-16	$4,479.350	$4,521.900	$4,414.075	$4,446.588	$247.343K
2025-09-15	$4,562.797	$4,648.677	$4,450.405	$4,478.135	$254.954K
2025-09-14	$4,638.369	$4,668.058	$4,559.943	$4,559.943	$128.274K
2025-09-13	$4,527.356	$4,741.771	$4,539.719	$4,636.770	$424.754K
2025-09-12	$4,375.150	$4,554.374	$4,386.680	$4,528.370	$1.017M
2025-09-11	$4,371.275	$4,431.763	$4,282.323	$4,386.207	$357.419K
2025-09-10	$4,257.204	$4,415.708	$4,247.860	$4,371.697	$230.180K
2025-09-09	$4,331.682	$4,344.424	$4,245.693	$4,259.630	$314.744K
2025-09-08	$4,266.599	$4,344.429	$4,237.184	$4,333.915	$235.873K
2025-09-07	$4,242.629	$4,281.857	$4,224.882	$4,264.594	$65,697.07
2025-09-06	$4,254.959	$4,308.332	$4,219.891	$4,242.629	$170.862K
2025-09-05	$4,275.902	$4,448.384	$4,240.004	$4,253.630	$377.341K
2025-09-04	$4,443.651	$4,455.157	$4,265.191	$4,275.902	$351.657K
2025-09-03	$4,269.366	$4,447.48	$4,236.11	$4,447.482	$177.844K
2025-09-02	$4,322.944	$4,382.33	$4,207.72	$4,270.699	$438.165K
2025-09-01	$4,455.268	$4,454.47	$4,322.94	$4,330.432	$298.490K
2025-08-31	$4,343.771	$4,462.61	$4,307.82	$4,454.462	$505.804K