Ethos(ETHOS)Hoy
$0.000976
Ethos Historial de precios
(ETHOS)Periodo de tiempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-03 | -- | $0.002358 | $0.000753 | -- | -- |
2025-09-02 | $0.001016 | $0.001018 | $0.001006 | -- | -- |
2025-09-01 | $0.001075 | $0.001075 | $0.001016 | -- | -- |
2025-08-31 | $0.001051 | $0.001076 | $0.001043 | $0.001075 | $10.76170 |
2025-08-30 | $0.001028 | $0.001052 | $0.00102 | $0.001050 | $27.48481 |
2025-08-29 | -- | $0.001049 | $0.001016 | -- | -- |
2025-08-28 | -- | $0.001098 | $0.001080 | -- | -- |
2025-08-27 | -- | $0.001114 | $0.001082 | -- | -- |
2025-08-26 | $0.001017 | $0.001022 | $0.000960 | -- | -- |
2025-08-25 | $0.001143 | $0.001173 | $0.001011 | $0.001017 | $97.69477 |
2025-08-24 | $0.001122 | $0.001150 | $0.001115 | $0.001143 | $184.2262 |
2025-08-23 | -- | $0.001171 | $0.000965 | -- | -- |
2025-08-22 | -- | $0.000947 | $0.000738 | -- | -- |
2025-08-21 | $0.000911 | $0.000931 | $0.000823 | $0.000826 | $138.6134 |
2025-08-20 | $0.000878 | $0.000924 | $0.000852 | $0.000911 | $24.35322 |
2025-08-19 | $0.001036 | $0.000939 | $0.000829 | $0.000876 | $574.5484 |
2025-08-18 | $0.001081 | $0.001078 | $0.000911 | $0.001036 | $371.8871 |
2025-08-17 | $0.001044 | $0.001097 | $0.001045 | $0.001082 | $65.19839 |
2025-08-16 | $0.001042 | $0.001061 | $0.001028 | $0.001045 | $14.67899 |
2025-08-15 | $0.001045 | $0.001081 | $0.001019 | $0.001041 | $85.88223 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-04
Ethos(ETHOS)
