Rings scETH Historia cen

(SCETH)

Okres czasu: 2024-09-15 ~ 2025-09-16

2024-09-15

2025-09-16

USD

Data	Cena otwarcia*	WYSOKI	NISKI	Cena zamknięcia**	Vol
2025-09-15	$4,577.721	$4,661.251	$4,462.716	$4,480.691	$554.105K
2025-09-14	$4,642.488	$4,688.615	$4,574.448	$4,576.451	$301.291K
2025-09-13	$4,545.373	$4,754.708	$4,567.997	$4,642.496	$265.569K
2025-09-12	$4,398.042	$4,565.811	$4,404.276	$4,545.561	$176.597K
2025-09-11	$4,397.143	$4,442.192	$4,299.161	$4,397.811	$230.840K
2025-09-10	$4,272.619	$4,445.837	$4,269.493	$4,393.447	$74,781.23
2025-09-09	$4,360.459	$4,374.649	$4,272.108	$4,278.704	$86,159.76
2025-09-08	$4,300.302	$4,374.451	$4,264.527	$4,360.928	$181.128K
2025-09-07	$4,264.938	$4,308.042	$4,248.787	$4,299.452	$132.524K
2025-09-06	$4,293.370	$4,337.816	$4,239.661	$4,260.525	$532.551K
2025-09-05	$4,294.628	$4,468.468	$4,259.363	$4,293.370	$171.540K
2025-09-04	$4,450.263	$4,478.728	$4,286.767	$4,294.628	$221.810K
2025-09-03	$4,284.505	$4,480.98	$4,255.97	$4,480.975	$259.560K
2025-09-02	$4,357.014	$4,409.6	$4,246.29	$4,281.498	$316.191K
2025-09-01	$4,481.685	$4,479.79	$4,343.59	$4,344.397	$364.675K
2025-08-31	$4,370.801	$4,488.76	$4,326.88	$4,469.456	$749.475K
2025-08-30	$4,325.016	$4,402.38	$4,257.68	$4,370.326	$259.282K
2025-08-29	$4,482.255	$4,505.33	$4,264.48	$4,327.500	$156.727K
2025-08-28	$4,647.541	$4,633.63	$4,459.94	$4,485.319	$514.527K
2025-08-27	$4,502.857	$4,648.41	$4,496.24	$4,648.410	$587.034K