Osmosis allETH Histórico de preços

(ETH)

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	$4,591.107	$4,664.430	$4,472.580	$4,478.287	$327.384K
2025-09-14	$4,656.615	$4,695.890	$4,587.200	$4,591.107	$474.696K
2025-09-13	$4,541.412	$4,750.939	$4,546.022	$4,657.107	$325.202K
2025-09-12	$4,406.961	$4,571.375	$4,409.889	$4,541.662	$365.229K
2025-09-11	$4,405.109	$4,449.410	$4,301.487	$4,407.486	$269.895K
2025-09-10	$4,282.289	$4,445.589	$4,266.742	$4,406.437	$312.112K
2025-09-09	$4,358.696	$4,381.554	$4,273.574	$4,290.639	$347.982K
2025-09-08	$4,298.828	$4,369.091	$4,268.765	$4,360.586	$343.739K
2025-09-07	$4,280.175	$4,314.379	$4,258.319	$4,298.828	$250.607K
2025-09-06	$4,291.493	$4,343.659	$4,269.369	$4,280.175	$222.236K
2025-09-05	$4,307.749	$4,470.164	$4,263.502	$4,291.493	$729.296K
2025-09-04	$4,471.328	$4,484.261	$4,303.159	$4,304.899	$446.755K
2025-09-03	$4,310.496	$4,487.44	$4,265.8	$4,480.222	$658.986K
2025-09-02	$4,369.878	$4,416.82	$4,244.12	$4,310.496	$774.267K
2025-09-01	$4,487.103	$4,491.31	$4,348.46	$4,348.457	$590.865K
2025-08-31	$4,375.527	$4,487.56	$4,341.38	$4,487.103	$370.200K
2025-08-30	--	$4,410.43	$4,266.87	$4,375.527	$288.873K
2025-08-29	$4,492.558	$4,519.73	$4,275.83	--	--
2025-08-28	$4,655.800	$4,648.81	$4,483.41	$4,492.558	$807.020K
2025-08-27	$4,519.235	$4,655.8	$4,512.39	$4,655.800	$808.459K