eth5s(ETH5S)Hoy
$12.59285
hace 1 años
$0.001879
hace 2 años
$0.005331
hace 3 años
$0.003074
hace 4 años
$0.126922
eth5s Historial de precios
(ETH5S)Periodo de tiempo: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $12.27021 | $13.835 | $11.89 | $13.81863 | $172.969K |
2025-08-31 | $14.56486 | $14.934 | $11.968 | $12.06418 | $255.716K |
2025-08-30 | $15.93027 | $16.649 | $13.853 | $14.26731 | $387.921K |
2025-08-29 | $13.53312 | $16.681 | $13.052 | $15.71685 | $374.016K |
2025-08-28 | $11.87781 | $13.945 | $11.762 | $13.24196 | $399.772K |
2025-08-27 | $14.34784 | $14.234 | $11.571 | $11.65828 | $445.224K |
2025-08-26 | $13.31578 | $17.17 | $12.962 | $13.91832 | $522.616K |
2025-08-25 | $0.001128 | $14.424 | $0.001 | $13.21279 | $232.834K |
2025-08-24 | $0.001216 | $0.001 | $0.001 | $0.001084 | $416.579K |
2025-08-23 | $0.00144 | $0.001 | $0.001 | $0.001183 | $436.541K |
2025-08-22 | $0.002497 | $0.002 | $0.001 | $0.001371 | $388.942K |
2025-08-21 | $0.002513 | $0.002 | $0.002 | $0.002419 | $398.406K |
2025-08-20 | $0.002778 | $0.003 | $0.002 | $0.00238 | $382.984K |
2025-08-19 | $0.002414 | $0.002 | $0.002 | $0.00271 | $405.779K |
2025-08-18 | $0.001994 | $0.002 | $0.002 | $0.002364 | $192.429K |
2025-08-17 | $0.002487 | $0.002 | $0.001 | $0.001961 | $295.799K |
2025-08-16 | $0.002458 | $0.002 | $0.002 | $0.00241 | $454.948K |
2025-08-15 | $0.002095 | $0.002 | $0.001 | $0.002432 | $655.429K |
2025-08-14 | $0.002108 | $0.002 | $0.001 | $0.002058 | $182.206K |
2025-08-13 | $0.002678 | $0.002 | $0.001 | $0.001987 | $64,468.49 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-02
eth5s(ETH5S)
