Elixir Staked deUSD(SDEUSD)Hoje
$1.049
Elixir Staked deUSD Histórico de preços
(SDEUSD)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $1.055862 | $1.055643 | $1.046828 | $1.046828 | $24.87026 |
2025-09-04 | $1.057359 | $1.057445 | $1.055257 | $1.055862 | $935.410K |
2025-09-03 | $1.056920 | $1.063 | $1.052 | $1.057360 | $9,732.897 |
2025-09-02 | $1.057443 | $1.059 | $1.051 | $1.056920 | $32,590.14 |
2025-09-01 | $1.056860 | $1.058 | $1.043 | $1.057436 | $3,304.487 |
2025-08-31 | $1.057434 | $1.057 | $1.055 | $1.056861 | $38,431.12 |
2025-08-30 | $1.057140 | $1.057 | $1.056 | $1.057445 | $2,312.577 |
2025-08-29 | $1.056767 | $1.057 | $1.057 | $1.057166 | $1,643.921 |
2025-08-28 | $1.046957 | $1.057 | $1.056 | $1.056739 | $15,478.35 |
2025-08-27 | $1.055313 | $1.056 | $1.042 | $1.046957 | $414.3947 |
2025-08-26 | $1.055595 | $1.056 | $1.048 | $1.055313 | $31,619.02 |
2025-08-25 | $1.055495 | $1.057 | $1.055 | $1.055595 | $63,845.84 |
2025-08-24 | $1.055410 | $1.056 | $1.055 | $1.055546 | $76,512.10 |
2025-08-23 | $1.055282 | $1.056 | $1.033 | $1.055410 | $18,624.23 |
2025-08-22 | $1.057924 | $1.064 | $1.055 | $1.055014 | $1,844.733 |
2025-08-21 | $1.054819 | $1.067 | $1.054 | $1.057916 | $33,386.62 |
2025-08-20 | $1.055137 | $1.068 | $1.054 | $1.054813 | $8,284.826 |
2025-08-19 | $1.054587 | $1.057 | $1.054 | $1.055112 | $35,861.10 |
2025-08-18 | $1.054692 | $1.056 | $1.054 | $1.054672 | $167.759K |
2025-08-17 | $1.054405 | $1.055 | $1.054 | $1.054690 | $65,805.90 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
Elixir Staked deUSD(SDEUSD)
