ETH3L(ETH3L)Hoje
$0.013854
1 anos atrás
$1.435645
2 anos atrás
$0.019511
3 anos atrás
$0.009723
4 anos atrás
$0.119536
5 anos atrás
$0.213
ETH3L Histórico de preços
(ETH3L)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 | $0.013027 | $0.013 | $0.011 | $0.012769 | $158.179K |
2025-09-10 | $0.012189 | $0.013 | $0.011 | $0.012846 | $172.793K |
2025-09-09 | $0.013128 | $0.013 | $0.011 | $0.012057 | $139.482K |
2025-09-08 | $0.012668 | $0.013 | $0.012 | $0.012911 | $77,288.28 |
2025-09-07 | $0.012591 | $0.012 | $0.012 | $0.012508 | $79,308.93 |
2025-09-06 | $0.012809 | $0.013 | $0.012 | $0.012422 | $157.711K |
2025-09-05 | $0.013249 | $0.014 | $0.012 | $0.012606 | $298.192K |
2025-09-04 | $0.015191 | $0.015 | $0.012 | $0.013077 | $140.478K |
2025-09-03 | $0.013612 | $0.015 | $0.013 | $0.014941 | $180.359K |
2025-09-02 | $0.014517 | $0.014 | $0.012 | $0.013507 | $146.013K |
2025-09-01 | $0.016074 | $0.015 | $0.014 | $0.014401 | $86,271.91 |
2025-08-31 | $0.015119 | $0.016 | $0.014 | $0.015845 | $128.538K |
2025-08-30 | $0.014801 | $0.015 | $0.013 | $0.014954 | $195.244K |
2025-08-29 | $0.017104 | $0.017 | $0.014 | $0.014498 | $186.793K |
2025-08-28 | $0.019253 | $0.018 | $0.016 | $0.016868 | $317.878K |
2025-08-27 | $0.017875 | $0.019 | $0.017 | $0.018893 | $221.913K |
2025-08-26 | $0.019263 | $0.019 | $0.015 | $0.017675 | $262.370K |
2025-08-25 | $0.022005 | $0.023 | $0.018 | $0.018833 | $257.600K |
2025-08-24 | $0.021735 | $0.022 | $0.021 | $0.02198 | $207.348K |
2025-08-23 | $0.020402 | $0.023 | $0.02 | $0.021456 | $213.807K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
ETH3L(ETH3L)
