Staked Frax Ether(SFRXETH)Hoy
$5,044.81
hace 1 años
$2,702.12
hace 2 años
$1,736.9
Staked Frax Ether Historial de precios
(SFRXETH)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 | $5,194.860 | $5,228.13 | $5,033.9 | $5,052.311 | $537.467K |
2025-09-18 | $5,072.182 | $5,240.86 | $5,014.96 | $5,198.545 | $2.070M |
2025-09-17 | $5,033.218 | $5,139.11 | $5,025.59 | $5,068.280 | $1.147M |
2025-09-16 | $5,062.188 | $5,124.189 | $5,004.648 | $5,044.413 | $3.133M |
2025-09-15 | $5,175.784 | $5,271.206 | $5,045.773 | $5,079.346 | $2.129M |
2025-09-14 | $5,257.475 | $5,291.007 | $5,172.954 | $5,172.954 | $159.061K |
2025-09-13 | $5,134.963 | $5,372.713 | $5,137.790 | $5,256.636 | $435.957K |
2025-09-12 | $4,964.921 | $5,155.432 | $4,968.655 | $5,131.867 | $4.002M |
2025-09-11 | $4,951.309 | $5,023.020 | $4,850.712 | $4,971.663 | $2.151M |
2025-09-10 | $4,826.758 | $4,987.156 | $4,813.214 | $4,951.712 | $147.330K |
2025-09-09 | $4,905.707 | $4,922.347 | $4,812.104 | $4,820.311 | $812.268K |
2025-09-08 | $4,832.593 | $4,925.780 | $4,802.194 | $4,912.144 | $383.281K |
2025-09-07 | $4,808.297 | $4,854.370 | $4,784.754 | $4,832.484 | $839.639K |
2025-09-06 | $4,819.468 | $4,882.124 | $4,807.302 | $4,809.234 | $595.088K |
2025-09-05 | $4,871.854 | $5,034.084 | $4,803.619 | $4,821.623 | $1.499M |
2025-09-04 | $5,027.355 | $5,042.878 | $4,844.186 | $4,871.854 | $116.218K |
2025-09-03 | $4,832.591 | $5,042.41 | $4,803.37 | $5,042.407 | $663.226K |
2025-09-02 | $4,896.691 | $4,964.47 | $4,736.96 | $4,838.676 | $987.088K |
2025-09-01 | $4,960.961 | $5,047.2 | $4,896.69 | $4,900.570 | $517.304K |
2025-08-31 | $4,907.489 | $5,051.68 | $4,881.38 | $4,960.935 | $286.964K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-20
Staked Frax Ether(SFRXETH)
