Layerzero Bridged rswETH (Swellchain)(RSWETH)Hoje
$4,707.31
Layerzero Bridged rswETH (Swellchain) Histórico de preços
(RSWETH)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $4,792.244 | $4,877.044 | $4,674.121 | $4,703.034 | $38,686.41 |
2025-09-14 | $4,866.035 | $4,896.959 | $4,788.502 | $4,788.502 | $5,206.191 |
2025-09-13 | $4,750.470 | $4,972.316 | $4,762.751 | $4,870.495 | $787.0519 |
2025-09-12 | $4,606.015 | $4,769.787 | $4,611.485 | $4,750.337 | $14,814.42 |
2025-09-11 | $4,600.910 | $4,654.644 | $4,494.789 | $4,606.015 | $329.140K |
2025-09-10 | $4,471.783 | $4,639.205 | $4,472.168 | $4,600.910 | $87,570.55 |
2025-09-09 | $4,563.881 | $4,572.156 | $4,469.177 | $4,478.316 | $207.8848 |
2025-09-08 | $4,491.713 | $4,578.801 | $4,462.787 | $4,563.881 | $1,714.768 |
2025-09-07 | $4,458.499 | $4,504.403 | $4,444.200 | $4,490.879 | $107.2947 |
2025-09-06 | $4,475.234 | $4,535.360 | $4,441.769 | $4,461.268 | $17,612.84 |
2025-09-05 | $4,492.924 | $4,674.095 | $4,452.869 | $4,468.709 | $193.990K |
2025-09-04 | -- | $4,674.507 | $4,474.967 | -- | -- |
2025-09-03 | $4,477.551 | $4,667.31 | $4,449.08 | $4,667.314 | $258.0877 |
2025-09-02 | $4,532.969 | $4,601.99 | $4,393.17 | $4,469.171 | $139.166K |
2025-09-01 | $4,677.483 | $4,680.58 | $4,532.97 | $4,546.222 | $23,971.62 |
2025-08-31 | $4,557.614 | $4,682.6 | $4,524.92 | $4,673.525 | $964.1835 |
2025-08-30 | $4,525.732 | $4,599.21 | $4,462.42 | $4,556.182 | $9,395.183 |
2025-08-29 | $4,698.789 | $4,705.59 | $4,468.56 | $4,514.845 | $558.9595 |
2025-08-28 | $4,856.867 | $4,841.67 | $4,669 | $4,698.789 | $274.2582 |
2025-08-27 | $4,711.503 | $4,856.87 | $4,711.8 | $4,856.867 | $39,001.62 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Layerzero Bridged rswETH (Swellchain)(RSWETH)
