Ethereum Volatility Index Token(ETHV)Vandaag
$72.68
Ethereum Volatility Index Token Prijsgeschiedenis
(ETHV)Tijdsperiode: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $73.33361 | $74.04152 | $73.28031 | $73.39957 | $27.75715 |
2025-09-14 | $73.40560 | $73.42368 | $73.32624 | $73.33433 | $9.027862 |
2025-09-13 | $74.25309 | $74.66797 | $71.44389 | $73.41647 | $824.3688 |
2025-09-12 | $74.27642 | $74.72982 | $71.84353 | $74.24701 | $35.29157 |
2025-09-11 | $74.26790 | $74.77201 | $74.26890 | $74.27699 | $60.88404 |
2025-09-10 | $74.16028 | $74.77137 | $74.15684 | $74.27484 | $80.28137 |
2025-09-09 | -- | $74.76795 | $74.15963 | -- | -- |
2025-09-08 | -- | $74.68426 | $74.14804 | -- | -- |
2025-09-07 | -- | $74.17 | $74.17 | -- | -- |
2025-09-06 | -- | $74.17131 | $74.15591 | -- | -- |
2025-09-05 | $74.33302 | $74.77131 | $74.16333 | $74.59867 | $52.11434 |
2025-09-04 | $74.47825 | $74.84433 | $73.04076 | $74.33304 | $15.53653 |
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 | -- | -- |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-16
Ethereum Volatility Index Token(ETHV)
