ETH Strategy(STRAT)Hoy
$0.737132
ETH Strategy Historial de precios
(STRAT)Periodo de tiempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.718753 | $0.74285 | $0.702827 | $0.733863 | $4,997.431 |
2025-09-10 | $0.725854 | $0.737679 | $0.710118 | $0.717296 | $138.722K |
2025-09-09 | $0.753505 | $0.754085 | $0.723898 | $0.725221 | $1,584.571 |
2025-09-08 | $0.727888 | $0.754658 | $0.722942 | $0.754657 | $887.7411 |
2025-09-07 | $0.737005 | $0.744779 | $0.727584 | $0.727583 | $265.4802 |
2025-09-06 | $0.738592 | $0.748878 | $0.726 | $0.737576 | $5,627.593 |
2025-09-05 | $0.734596 | $0.771724 | $0.725746 | $0.738570 | $28,886.91 |
2025-09-04 | $0.776332 | $0.777598 | $0.73297 | $0.732941 | $4,651.530 |
2025-09-03 | $0.730254 | $0.777065 | $0.727529 | $0.763329 | $3,519.622 |
2025-09-02 | $0.755112 | $0.765546 | $0.7277 | $0.728757 | $10,053.12 |
2025-09-01 | $0.801930 | $0.803036 | $0.742375 | $0.754549 | $199.631K |
2025-08-31 | $0.798709 | $0.820529 | $0.775321 | $0.802154 | $9,633.905 |
2025-08-30 | $0.756640 | $0.803428 | $0.752015 | $0.798710 | $92,626.40 |
2025-08-29 | $0.784900 | $0.789117 | $0.746918 | $0.752192 | $869.5286 |
2025-08-28 | $0.829413 | $0.829583 | $0.782613 | $0.787492 | $25,781.69 |
2025-08-27 | $0.792376 | $0.830368 | $0.79245 | $0.830367 | $64,682.91 |
2025-08-26 | $0.807182 | $0.810742 | $0.746418 | $0.792739 | $815.5688 |
2025-08-25 | $0.838116 | $0.875668 | $0.778824 | $0.807182 | $75,233.00 |
2025-08-24 | $0.832645 | $0.858941 | $0.815724 | $0.838114 | $63,344.98 |
2025-08-23 | $0.813723 | $0.847985 | $0.817714 | $0.833052 | $9,709.888 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
ETH Strategy(STRAT)
