ETH Strategy(STRAT)Oggi
$0.745945
ETH Strategy Cronologia prezzi
(STRAT)Periodo di tempo: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Data | Prezzo aperto* | ALTO | BASSO | Prezzo di chiusura** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.801930 | $0.803036 | $0.742375 | $0.754549 | $199.631K |
2025-08-31 | $0.798709 | $0.820529 | $0.775321 | $0.802154 | $9,633.905 |
2025-08-30 | $0.756640 | $0.803428 | $0.752015 | $0.798710 | $92,626.40 |
2025-08-29 | $0.784900 | $0.789117 | $0.746918 | $0.752192 | $869.5286 |
2025-08-28 | $0.829413 | $0.829583 | $0.782613 | $0.787492 | $25,781.69 |
2025-08-27 | $0.792376 | $0.830368 | $0.79245 | $0.830367 | $64,682.91 |
2025-08-26 | $0.807182 | $0.810742 | $0.746418 | $0.792739 | $815.5688 |
2025-08-25 | $0.838116 | $0.875668 | $0.778824 | $0.807182 | $75,233.00 |
2025-08-24 | $0.832645 | $0.858941 | $0.815724 | $0.838114 | $63,344.98 |
2025-08-23 | $0.813723 | $0.847985 | $0.817714 | $0.833052 | $9,709.888 |
2025-08-22 | $0.728832 | $0.831092 | $0.721408 | $0.813687 | $4,619.957 |
2025-08-21 | $0.741833 | $0.768363 | $0.728825 | $0.728824 | $26,465.39 |
2025-08-20 | $0.747257 | $0.743 | $0.712387 | $0.736919 | $26,657.99 |
2025-08-19 | $0.746223 | $0.773518 | $0.72389 | $0.743904 | $28,151.84 |
2025-08-18 | -- | $0.806051 | $0.733667 | -- | -- |
2025-08-17 | -- | $0.809987 | $0.764413 | -- | -- |
2025-08-16 | $0.764421 | $0.776828 | $0.738474 | $0.763564 | $117.207K |
2025-08-15 | $0.784134 | $0.80207 | $0.737803 | $0.762988 | $35,005.64 |
2025-08-14 | $0.841788 | $0.829741 | $0.76489 | $0.789107 | $162.356K |
2025-08-13 | -- | $0.85358 | $0.823865 | $0.841788 | $81,754.29 |
* Dati più antichi nell'intervallo (ora UTC)
** Ultimi dati nell'intervallo (ora UTC)
In questo giorno nella storia
2025-09-02
ETH Strategy(STRAT)
