Ethena USDe(USDE)Hoy
$0.999302
hace 1 años
$0.999006
Ethena USDe Historial de precios
(USDE)Periodo de tiempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $1.000613 | $1.003313 | $0.998415 | $1.001027 | $368.061M |
2025-09-14 | $1.001052 | $1.002748 | $0.999757 | $1.000999 | $257.304M |
2025-09-13 | $1.001117 | $1.003599 | $0.999926 | $1.001001 | $373.453M |
2025-09-12 | $1.001518 | $1.002624 | $0.999690 | $1.001081 | $175.854M |
2025-09-11 | $1.007558 | $1.006669 | $0.996953 | $1.001546 | $254.847M |
2025-09-10 | $1.001185 | $1.010839 | $0.998085 | $1.007481 | $278.343M |
2025-09-09 | $1.000549 | $1.001763 | $0.998997 | $1.000464 | $423.549M |
2025-09-08 | $1.000685 | $1.001684 | $0.999932 | $1.000571 | $730.385M |
2025-09-07 | $0.999903 | $1.001770 | $0.999906 | $1.000562 | $144.859M |
2025-09-06 | $0.999933 | $1.001813 | $0.999713 | $1.000753 | $279.278M |
2025-09-05 | $1.000978 | $1.002587 | $0.998530 | $1.000381 | $306.994M |
2025-09-04 | $1.000905 | $1.001835 | $0.999420 | $1.000712 | $211.255M |
2025-09-03 | $0.999396 | $1.002585 | $0.998254 | $1.001469 | $215.363M |
2025-09-02 | $1.000633 | $1.004699 | $0.998491 | $0.999944 | $204.580M |
2025-09-01 | $1.000761 | $1.001239 | $1.000222 | $1.000475 | $221.884M |
2025-08-31 | $1.000742 | $1.001150 | $1.000110 | $1.000816 | $91.156M |
2025-08-30 | $1.000502 | $1.001130 | $0.999967 | $1.000390 | $153.831M |
2025-08-29 | $1.000332 | $1.001322 | $0.999449 | $1.000417 | $355.450M |
2025-08-28 | $1.001073 | $1.001364 | $0.999880 | $1.000553 | $226.335M |
2025-08-27 | $1.000659 | $1.001502 | $1.000134 | $1.000914 | $257.512M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
Ethena USDe(USDE)
