Ethena Staked USDe(SUSDE)Hoje
$1.2
1 anos atrás
$1.098
Ethena Staked USDe Histórico de preços
(SUSDE)Período de tempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $1.194605 | $1.196399 | $1.194403 | $1.195637 | $47.493M |
2025-09-05 | $1.194396 | $1.196144 | $1.194118 | $1.194550 | $44.154M |
2025-09-04 | $1.193740 | $1.197364 | $1.193163 | $1.194304 | $36.139M |
2025-09-03 | $1.192217 | $1.195091 | $1.191558 | $1.193832 | $26.965M |
2025-09-02 | $1.192956 | $1.194209 | $1.192082 | $1.193154 | $20.381M |
2025-09-01 | $1.192240 | $1.193186 | $1.192249 | $1.192793 | $14.837M |
2025-08-31 | $1.192007 | $1.192376 | $1.191630 | $1.192236 | $10.132M |
2025-08-30 | $1.191530 | $1.192007 | $1.191276 | $1.191947 | $13.498M |
2025-08-29 | $1.191258 | $1.191987 | $1.191193 | $1.191524 | $17.414M |
2025-08-28 | $1.190760 | $1.191592 | $1.190529 | $1.191354 | $20.228M |
2025-08-27 | $1.190691 | $1.191470 | $1.189914 | $1.190759 | $40.022M |
2025-08-26 | $1.191181 | $1.191769 | $1.190652 | $1.190681 | $23.504M |
2025-08-25 | $1.191557 | $1.191686 | $1.190916 | $1.191245 | $17.031M |
2025-08-24 | $1.190681 | $1.191643 | $1.189834 | $1.191572 | $39.141M |
2025-08-23 | $1.190338 | $1.190947 | $1.189172 | $1.190669 | $32.346M |
2025-08-22 | $1.188615 | $1.191316 | $1.188536 | $1.190176 | $36.848M |
2025-08-21 | $1.188392 | $1.189077 | $1.187868 | $1.188594 | $22.132M |
2025-08-20 | $1.187952 | $1.188957 | $1.187813 | $1.188363 | $23.568M |
2025-08-19 | $1.187971 | $1.188299 | $1.187673 | $1.187973 | $19.639M |
2025-08-18 | $1.187508 | $1.188075 | $1.187164 | $1.188004 | $20.818M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-07
Ethena Staked USDe(SUSDE)
