Etherex(REX)Hoy
$0.382678
Etherex Historial de precios
(REX)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 | $0.408755 | $0.433665 | $0.376846 | $0.379923 | $1.106M |
2025-09-14 | $0.422566 | $0.439469 | $0.402006 | $0.409308 | $1.512M |
2025-09-13 | $0.411539 | $0.434945 | $0.409675 | $0.422883 | $565.538K |
2025-09-12 | $0.397790 | $0.436898 | $0.400947 | $0.410813 | $1.121M |
2025-09-11 | $0.535251 | $0.532969 | $0.36887 | $0.398673 | $3.076M |
2025-09-10 | $0.556080 | $0.56779 | $0.524564 | $0.533614 | $1.168M |
2025-09-09 | $0.590558 | $0.597687 | $0.556081 | $0.556786 | $935.283K |
2025-09-08 | $0.578762 | $0.623872 | $0.550895 | $0.589758 | $2.357M |
2025-09-07 | $0.517265 | $0.594577 | $0.517914 | $0.588498 | $1.463M |
2025-09-06 | $0.487430 | $0.535599 | $0.485993 | $0.518921 | $1.304M |
2025-09-05 | $0.455824 | $0.532719 | $0.456660 | $0.485038 | $1.551M |
2025-09-04 | $0.537803 | $0.558815 | $0.42673 | $0.456025 | $2.507M |
2025-09-03 | $0.438785 | $0.607023 | $0.447187 | $0.534822 | $4.240M |
2025-09-02 | $0.403644 | $0.447203 | $0.405828 | $0.437949 | $1.419M |
2025-09-01 | $0.365386 | $0.411363 | $0.354256 | $0.406403 | $1.934M |
2025-08-31 | $0.364389 | $0.376141 | $0.36182 | $0.364930 | $842.895K |
2025-08-30 | $0.364409 | $0.379716 | $0.36 | $0.364250 | $531.294K |
2025-08-29 | $0.371250 | $0.377931 | $0.3533 | $0.364073 | $1.099M |
2025-08-28 | $0.348196 | $0.374678 | $0.338034 | $0.371399 | $1.182M |
2025-08-27 | $0.350445 | $0.360647 | $0.34205 | $0.348202 | $628.025K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
Etherex(REX)
