Wrapped STEAMX(WSTEAMX)Hoy
$0.057552
hace 1 años
$0.025441
hace 2 años
$0.000085
hace 3 años
$0.000073
hace 4 años
$0.000013
Wrapped STEAMX Historial de precios
(WSTEAMX)Periodo de tiempo: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.057118 | $0.057564 | $0.057117 | $0.057558 | $810.1102 |
2025-09-01 | $0.059184 | $0.059191 | $0.054952 | $0.057118 | $12,949.46 |
2025-08-31 | $0.061156 | $0.060942 | $0.059184 | $0.059190 | $7,034.318 |
2025-08-30 | $0.061464 | $0.061902 | $0.060936 | $0.061156 | $1,282.076 |
2025-08-29 | $0.061872 | $0.062633 | $0.061458 | $0.061458 | $3,065.151 |
2025-08-28 | $0.064605 | $0.064614 | $0.060558 | $0.061872 | $9,041.498 |
2025-08-27 | $0.064621 | $0.064627 | $0.064212 | $0.064605 | $84.23547 |
2025-08-26 | $0.063469 | $0.064627 | $0.063469 | $0.064621 | $1,588.682 |
2025-08-25 | -- | $0.064504 | $0.063469 | $0.063469 | $2,412.120 |
2025-08-24 | -- | $0.06376 | $0.063747 | -- | -- |
2025-08-23 | $0.062964 | $0.064317 | $0.063747 | $0.063753 | $2,354.750 |
2025-08-22 | -- | $0.063752 | $0.062959 | -- | -- |
2025-08-21 | -- | $0.062976 | $0.062958 | -- | -- |
2025-08-20 | $0.062862 | $0.063359 | $0.062862 | $0.062970 | $321.7383 |
2025-08-19 | $0.062626 | $0.063236 | $0.06253 | $0.062862 | $980.4142 |
2025-08-18 | $0.063309 | $0.063325 | $0.062249 | $0.062632 | $2,732.438 |
2025-08-17 | $0.062814 | $0.063473 | $0.062815 | $0.063309 | $1,054.719 |
2025-08-16 | $0.061852 | $0.062821 | $0.061846 | $0.062820 | $2,165.540 |
2025-08-15 | $0.062068 | $0.062266 | $0.061847 | $0.061852 | $421.6934 |
2025-08-14 | $0.061708 | $0.062075 | $0.061444 | $0.062068 | $481.6428 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-03
Wrapped STEAMX(WSTEAMX)
