Wrapped stETH(WSTETH)Hoy
$5,203.87
hace 1 años
$2,882.5
hace 2 años
$1,854.87
hace 3 años
$1,654.48
Wrapped stETH Historial de precios
(WSTETH)Periodo de tiempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $5,415.181 | $5,430.731 | $5,197.197 | $5,213.335 | $79.396M |
2025-09-03 | $5,196.128 | $5,423.957 | $5,163.477 | $5,423.957 | $118.237M |
2025-09-02 | $5,332.816 | $5,342.574 | $5,126.816 | $5,205.792 | $103.492M |
2025-09-01 | $5,427.168 | $5,425.656 | $5,273.042 | $5,286.604 | $48.803M |
2025-08-31 | $5,287.210 | $5,441.406 | $5,251.070 | $5,427.604 | $111.498M |
2025-08-30 | $5,231.405 | $5,331.268 | $5,166.823 | $5,287.729 | $56.047M |
2025-08-29 | $5,433.547 | $5,456.887 | $5,165.827 | $5,223.474 | $53.509M |
2025-08-28 | $5,620.848 | $5,611.894 | $5,423.645 | $5,448.794 | $14.039M |
2025-08-27 | $5,465.522 | $5,624.087 | $5,454.583 | $5,619.112 | $111.212M |
2025-08-26 | $5,580.547 | $5,593.109 | $5,228.759 | $5,447.094 | $133.835M |
2025-08-25 | $5,803.779 | $5,965.843 | $5,481.287 | $5,579.331 | $68.051M |
2025-08-24 | $5,736.225 | $5,836.546 | $5,679.853 | $5,804.068 | $66.999M |
2025-08-23 | $5,617.248 | $5,884.610 | $5,654.228 | $5,744.552 | $122.802M |
2025-08-22 | $5,137.515 | $5,734.967 | $5,088.341 | $5,615.835 | $75.447M |
2025-08-21 | $5,198.098 | $5,279.400 | $5,114.586 | $5,137.540 | $71.265M |
2025-08-20 | $5,073.924 | $5,221.873 | $4,925.249 | $5,172.374 | $64.050M |
2025-08-19 | $5,191.009 | $5,296.673 | $5,035.489 | $5,061.902 | $70.939M |
2025-08-18 | $5,500.841 | $5,481.364 | $5,122.007 | $5,218.824 | $95.913M |
2025-08-17 | $5,309.005 | $5,511.183 | $5,314.944 | $5,503.881 | $61.300M |
2025-08-16 | $5,341.816 | $5,420.374 | $5,296.344 | $5,314.840 | $56.624M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-05
Wrapped stETH(WSTETH)
