ETH3L(ETH3L)Hoy
$0.011774
hace 1 años
$1.254021
hace 2 años
$0.020786
hace 3 años
$0.004924
hace 4 años
$0.14337
hace 5 años
$0.207
ETH3L Historial de precios
(ETH3L)Periodo de tiempo: 2024-09-19 ~ 2025-09-20
2024-09-19
2025-09-20
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-19 | $0.013211 | $0.013 | $0.011 | $0.011835 | $285.885K |
2025-09-18 | $0.012478 | $0.013 | $0.011 | $0.01307 | $225.204K |
2025-09-17 | $0.012414 | $0.012 | $0.012 | $0.012252 | $134.204K |
2025-09-16 | $0.012918 | $0.013 | $0.012 | $0.012227 | $171.672K |
2025-09-15 | $0.013791 | $0.014 | $0.012 | $0.012658 | $134.401K |
2025-09-14 | $0.014657 | $0.014 | $0.013 | $0.013671 | $185.034K |
2025-09-13 | $0.013887 | $0.015 | $0.013 | $0.014522 | $154.897K |
2025-09-12 | $0.012945 | $0.014 | $0.012 | $0.013663 | $166.244K |
2025-09-11 | $0.013027 | $0.013 | $0.011 | $0.012769 | $158.179K |
2025-09-10 | $0.012189 | $0.013 | $0.011 | $0.012846 | $172.793K |
2025-09-09 | $0.013128 | $0.013 | $0.011 | $0.012057 | $139.482K |
2025-09-08 | $0.012668 | $0.013 | $0.012 | $0.012911 | $77,288.28 |
2025-09-07 | $0.012591 | $0.012 | $0.012 | $0.012508 | $79,308.93 |
2025-09-06 | $0.012809 | $0.013 | $0.012 | $0.012422 | $157.711K |
2025-09-05 | $0.013249 | $0.014 | $0.012 | $0.012606 | $298.192K |
2025-09-04 | $0.015191 | $0.015 | $0.012 | $0.013077 | $140.478K |
2025-09-03 | $0.013612 | $0.015 | $0.013 | $0.014941 | $180.359K |
2025-09-02 | $0.014517 | $0.014 | $0.012 | $0.013507 | $146.013K |
2025-09-01 | $0.016074 | $0.015 | $0.014 | $0.014401 | $86,271.91 |
2025-08-31 | $0.015119 | $0.016 | $0.014 | $0.015845 | $128.538K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-20
ETH3L(ETH3L)
