Ethereum Volatility Index Token(ETHV)امروز
$73.28
Ethereum Volatility Index Token تاریخچه قیمت
(ETHV)دوره زمانی: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-03 | $74.85026 | $74.9 | $74.35 | $74.47825 | $51.79282 |
2025-09-02 | $74.44254 | $74.86 | $74.38 | $74.85028 | $10.52589 |
2025-09-01 | $74.74531 | $74.81 | $74.29 | $74.44254 | $29.14964 |
2025-08-31 | $74.71186 | $74.75 | $74.29 | $74.74530 | $4.099627 |
2025-08-30 | $74.39263 | $74.72 | $74.18 | $74.71883 | $12.08718 |
2025-08-29 | $74.74921 | $74.98 | $74.36 | $74.39263 | $16.54700 |
2025-08-28 | -- | $74.75 | $74.74 | $74.74921 | $43.67694 |
2025-08-27 | -- | $74.08 | $74.07 | -- | -- |
2025-08-26 | $73.98164 | $74.08 | $73.96 | $74.07135 | $14.02750 |
2025-08-25 | -- | $74.44 | $73.97 | $73.98164 | $2.622492 |
2025-08-24 | -- | $74.01 | $73.99 | -- | -- |
2025-08-23 | $74.47106 | $74.48 | $73.99 | $73.99531 | $5.111110 |
2025-08-22 | $74.45952 | $74.48 | $73.57 | $74.46390 | $1.080687 |
2025-08-21 | $74.65073 | $74.66 | $74.11 | $74.45952 | $21.42195 |
2025-08-20 | $74.21379 | $74.66 | $74.2 | $74.65777 | $1.519990 |
2025-08-19 | $74.57059 | $74.62 | $74.11 | $74.22068 | $15.48195 |
2025-08-18 | $73.39631 | $74.58 | $73.79 | $74.58026 | $397.0097 |
2025-08-17 | -- | $74.58 | $73.39 | -- | -- |
2025-08-16 | -- | $75.02 | $74.99 | -- | -- |
2025-08-15 | $74.06637 | $75.02 | $74.05 | $75.00044 | $53.52817 |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-04
Ethereum Volatility Index Token(ETHV)
