goETH Historial de precios

(GOETH)

Periodo de tiempo: 2024-09-12 ~ 2025-09-13

2024-09-12

2025-09-13

USD

Fecha	Precio abierto*	ELEVADO	BAJO	Precio de cierre**	Vol
2025-09-12	$4,375.660	$4,540.915	$4,398.651	$4,502.515	$943.1190
2025-09-11	$4,381.624	$4,435.245	$4,300.532	$4,378.386	$1,729.908
2025-09-10	$4,235.660	$4,426.109	$4,242.911	$4,381.497	$4,190.219
2025-09-09	$4,354.591	$4,410.257	$4,235.660	$4,279.760	$6,033.727
2025-09-08	$4,288.311	$4,368.370	$4,214.187	$4,356.687	$919.0435
2025-09-07	$4,255.508	$4,325.488	$4,234.119	$4,288.633	$684.4767
2025-09-06	$4,293.984	$4,370.988	$4,245.312	$4,256.553	$145.0674
2025-09-05	$4,295.265	$4,461.584	$4,286.252	$4,293.984	$861.2566
2025-09-04	$4,413.776	$4,505.562	$4,287.276	$4,301.256	$1,398.387
2025-09-03	$4,260.716	$4,429.56	$4,245.49	$4,414.794	$1,469.161
2025-09-02	$4,348.035	$4,394.75	$4,239.81	$4,267.134	$1,161.131
2025-09-01	$4,437.869	$4,488.41	$4,318.47	$4,329.681	$1,229.454
2025-08-31	$4,394.720	$4,474.39	$4,302.89	$4,437.869	$1,146.045
2025-08-30	$4,302.848	$4,398.8	$4,264.19	$4,394.720	$1,445.215
2025-08-29	$4,501.248	$4,554.92	$4,238.98	$4,283.899	$1,758.982
2025-08-28	$4,603.677	$4,662.51	$4,492.9	$4,505.782	$12,021.23
2025-08-27	$4,484.276	$4,640.84	$4,523.15	$4,613.028	$4,320.785
2025-08-26	$4,606.533	$4,584.59	$4,314.5	$4,482.988	$5,441.633
2025-08-25	$4,766.908	$4,942.57	$4,545.86	$4,606.533	$4,366.604
2025-08-24	$4,728.759	$4,830.49	$4,697.48	$4,766.639	$1,932.312