Etherex Liquid Staking Token(REX33)Hoy
$0.396279
Etherex Liquid Staking Token Historial de precios
(REX33)Periodo de tiempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.396651 | $0.418319 | $0.395618 | $0.406362 | $2.050M |
2025-09-12 | $0.386274 | $0.426308 | $0.39045 | $0.396551 | $2.284M |
2025-09-11 | $0.508537 | $0.511661 | $0.360222 | $0.386653 | $3.228M |
2025-09-10 | $0.534553 | $0.546274 | $0.505909 | $0.511916 | $996.804K |
2025-09-09 | $0.552950 | $0.553231 | $0.53388 | $0.535212 | $805.495K |
2025-09-08 | $0.534183 | $0.583351 | $0.512603 | $0.554729 | $2.906M |
2025-09-07 | $0.495241 | $0.549872 | $0.490566 | $0.537376 | $2.170M |
2025-09-06 | $0.479479 | $0.510038 | $0.473753 | $0.499632 | $1.146M |
2025-09-05 | $0.438762 | $0.508406 | $0.438976 | $0.479011 | $1.752M |
2025-09-04 | $0.496300 | $0.515391 | $0.412253 | $0.439100 | $2.640M |
2025-09-03 | $0.411521 | $0.54983 | $0.418858 | $0.492188 | $3.840M |
2025-09-02 | $0.390432 | $0.419969 | $0.390936 | $0.413121 | $1.173M |
2025-09-01 | $0.371677 | $0.396897 | $0.357134 | $0.394152 | $2.371M |
2025-08-31 | $0.376238 | $0.380072 | $0.368988 | $0.372616 | $811.360K |
2025-08-30 | $0.376131 | $0.384324 | $0.370315 | $0.375733 | $475.519K |
2025-08-29 | $0.382651 | $0.389984 | $0.367166 | $0.374989 | $1.004M |
2025-08-28 | $0.364562 | $0.385269 | $0.351786 | $0.383895 | $1.440M |
2025-08-27 | $0.358939 | $0.372954 | $0.355961 | $0.362775 | $592.252K |
2025-08-26 | $0.377797 | $0.378281 | $0.353316 | $0.362231 | $1.222M |
2025-08-25 | $0.411008 | $0.415537 | $0.374104 | $0.377797 | $1.375M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-14
Etherex Liquid Staking Token(REX33)
