Ethereum Volatility Index Token(ETHV)Hoje
$74.27
Ethereum Volatility Index Token Histórico de preços
(ETHV)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
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 | -- | -- |
2025-08-26 | $73.98164 | $74.08 | $73.96 | $74.07135 | $14.02750 |
2025-08-25 | -- | $74.44 | $73.97 | $73.98164 | $2.622492 |
2025-08-24 | -- | $74.01 | $73.99 | -- | -- |
2025-08-23 | $74.47106 | $74.48 | $73.99 | $73.99531 | $5.111110 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Ethereum Volatility Index Token(ETHV)
