Etherex Liquid Staking Token(REX33)Hoje
$0.404668
Etherex Liquid Staking Token Histórico de preços
(REX33)Período de tempo: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.371677 | $0.396897 | $0.357134 | $0.394152 | $2.371M |
2025-08-31 | $0.376238 | $0.380072 | $0.368988 | $0.372616 | $811.360K |
2025-08-30 | $0.376131 | $0.384324 | $0.370315 | $0.375733 | $475.519K |
2025-08-29 | $0.382651 | $0.389984 | $0.367166 | $0.374989 | $1.004M |
2025-08-28 | $0.364562 | $0.385269 | $0.351786 | $0.383895 | $1.440M |
2025-08-27 | $0.358939 | $0.372954 | $0.355961 | $0.362775 | $592.252K |
2025-08-26 | $0.377797 | $0.378281 | $0.353316 | $0.362231 | $1.222M |
2025-08-25 | $0.411008 | $0.415537 | $0.374104 | $0.377797 | $1.375M |
2025-08-24 | $0.419398 | $0.421822 | $0.39975 | $0.411220 | $839.508K |
2025-08-23 | $0.424085 | $0.436534 | $0.40691 | $0.418818 | $1.125M |
2025-08-22 | $0.407042 | $0.432677 | $0.387334 | $0.424368 | $1.425M |
2025-08-21 | $0.357555 | $0.408996 | $0.357523 | $0.405372 | $2.597M |
2025-08-20 | $0.344573 | $0.36281 | $0.331432 | $0.356678 | $924.738K |
2025-08-19 | $0.342701 | $0.358262 | $0.335102 | $0.343871 | $675.253K |
2025-08-18 | $0.350672 | $0.358682 | $0.331472 | $0.343988 | $674.845K |
2025-08-17 | $0.309726 | $0.351985 | $0.302121 | $0.348448 | $665.468K |
2025-08-16 | $0.328480 | $0.329005 | $0.288608 | $0.309853 | $764.963K |
2025-08-15 | -- | $0.370279 | $0.288813 | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-02
Etherex Liquid Staking Token(REX33)
