eth5l(ETH5L)Hoje
$0.073861
1 anos atrás
$0.293028
2 anos atrás
$0.000837
3 anos atrás
$0.173866
4 anos atrás
$0.119426
eth5l Histórico de preços
(ETH5L)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 | $0.066722 | $0.07 | $0.057 | $0.064294 | $834.246K |
2025-09-10 | $0.059759 | $0.069 | $0.057 | $0.065011 | $868.424K |
2025-09-09 | $0.067521 | $0.067 | $0.057 | $0.058696 | $699.763K |
2025-09-08 | $0.063728 | $0.068 | $0.06 | $0.065967 | $384.809K |
2025-09-07 | $0.063444 | $0.065 | $0.06 | $0.062455 | $452.720K |
2025-09-06 | $0.065194 | $0.068 | $0.059 | $0.061786 | $850.359K |
2025-09-05 | $0.068797 | $0.081 | $0.063 | $0.063528 | $733.644K |
2025-09-04 | $0.087543 | $0.086 | $0.065 | $0.067594 | $698.687K |
2025-09-03 | $0.073555 | $0.088 | $0.069 | $0.084865 | $925.455K |
2025-09-02 | $0.082265 | $0.084 | $0.066 | $0.07239 | $762.238K |
2025-09-01 | $0.097778 | $0.096 | $0.08 | $0.081238 | $428.146K |
2025-08-31 | $0.089273 | $0.098 | $0.083 | $0.095053 | $647.371K |
2025-08-30 | $0.085888 | $0.092 | $0.078 | $0.086802 | $969.486K |
2025-08-29 | $0.110808 | $0.109 | $0.08 | $0.083072 | $981.776K |
2025-08-28 | $0.135608 | $0.13 | $0.105 | $0.107606 | $838.700K |
2025-08-27 | $0.120293 | $0.135 | $0.115 | $0.131379 | $1.110M |
2025-08-26 | $0.136448 | $0.133 | $0.09 | $0.118247 | $1.330M |
2025-08-25 | $0.171488 | $0.194 | $0.121 | $0.130914 | $645.696K |
2025-08-24 | $0.167927 | $0.176 | $0.158 | $0.170752 | $1.027M |
2025-08-23 | $0.150622 | $0.189 | $0.154 | $0.164454 | $1.085M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
eth5l(ETH5L)
