Restaking Vault ETH(RSTETH)Dzisiaj
$5,633.02
Restaking Vault ETH Historia cen
(RSTETH)Okres czasu: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Data | Cena otwarcia* | WYSOKI | NISKI | Cena zamknięcia** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $5,503.049 | $5,753.34 | $5,495.71 | $5,625.553 | $6,217.574 |
2025-09-12 | $5,332.338 | $5,521.58 | $5,335.89 | $5,497.985 | $4,603.659 |
2025-09-11 | $5,332.511 | $5,396.21 | $5,230.33 | $5,339.472 | $95,570.84 |
2025-09-10 | $5,176.406 | $5,374.16 | $5,179.1 | $5,326.086 | $182.604K |
2025-09-09 | $5,317.370 | $5,342.87 | $5,176.38 | $5,190.630 | $118.4632 |
2025-09-08 | $5,198.116 | $5,344.93 | $5,164.52 | $5,335.843 | $68,673.69 |
2025-09-07 | $5,159.684 | $5,210.03 | $5,142.48 | $5,195.569 | $2,682.171 |
2025-09-06 | $5,180.136 | $5,229.16 | $5,159.68 | $5,169.487 | $2,249.431 |
2025-09-05 | $5,210.382 | $5,400.842 | $5,166.781 | $5,173.381 | $68,687.24 |
2025-09-04 | $5,402.293 | $5,422.02 | $5,197.8 | $5,206.387 | $441.0795 |
2025-09-03 | $5,187.641 | $5,461.1 | $5,146.58 | $5,399.598 | $246.073K |
2025-09-02 | $5,246.026 | $5,331.07 | $5,115.49 | $5,186.766 | $66,969.36 |
2025-09-01 | $5,315.646 | $5,418.3 | $5,246.03 | $5,252.102 | $435.344K |
2025-08-31 | -- | $5,392.05 | $5,208.34 | -- | -- |
2025-08-30 | -- | $5,305.46 | $5,077.84 | -- | -- |
2025-08-29 | $5,412.119 | $5,447.01 | $5,144.86 | $5,208.783 | $143.913K |
2025-08-28 | $5,618.772 | $5,606.54 | $5,398.25 | $5,413.825 | $657.488K |
2025-08-27 | $5,383.076 | $5,620.76 | $5,371.73 | $5,620.756 | $2.285M |
2025-08-26 | $5,516.556 | $5,528.21 | $5,192.8 | $5,375.880 | $440.306K |
2025-08-25 | $5,751.953 | $5,928.78 | $5,439.39 | $5,516.556 | $79,955.53 |
* Najwcześniejsze dane w zakresie (czas UTC)
** Najnowsze dane w zakresie (czas UTC)
Tego dnia w historii
2025-09-14
Restaking Vault ETH(RSTETH)
