sETH(SETH)Hoje
$4,382.56
1 anos atrás
$2,442.67
2 anos atrás
$1,619.97
3 anos atrás
$1,592.69
4 anos atrás
$3,861.39
5 anos atrás
$391.43
6 anos atrás
$174.27
sETH Histórico de preços
(SETH)Período de tempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $4,389.144 | $4,397.230 | $4,237.614 | $4,240.645 | $18,747.73 |
2025-09-03 | $4,232.140 | $4,394.14 | $4,127.82 | $4,394.142 | $788.3023 |
2025-09-02 | $4,273.525 | $4,329.87 | $4,157.25 | $4,217.522 | $742.7762 |
2025-09-01 | $4,361.137 | $4,391.5 | $4,235.81 | $4,273.525 | $1,789.200 |
2025-08-31 | $4,275.960 | $4,370.25 | $4,217.01 | $4,295.157 | $3,193.838 |
2025-08-30 | $4,227.584 | $4,301.82 | $4,179.11 | $4,276.475 | $524.4175 |
2025-08-29 | $4,392.544 | $4,422.38 | $4,179.82 | $4,231.741 | $787.5329 |
2025-08-28 | $4,539.350 | $4,530.71 | $4,366.42 | $4,394.319 | $333.0178 |
2025-08-27 | $4,428.838 | $4,543.09 | $4,415.43 | $4,542.525 | $2,179.356 |
2025-08-26 | $4,499.555 | $4,515.1 | $4,231.75 | $4,425.754 | $1,066.066 |
2025-08-25 | $4,694.767 | $4,848.36 | $4,422.54 | $4,499.555 | $2,946.570 |
2025-08-24 | $4,535.242 | $4,712.29 | $4,494.7 | $4,688.729 | $8,784.350 |
2025-08-23 | $4,537.509 | $4,775.96 | $4,513.38 | $4,530.055 | $6,619.956 |
2025-08-22 | $4,117.045 | $4,636.63 | $4,078.09 | $4,536.232 | $3,763.960 |
2025-08-21 | $4,168.381 | $4,257.05 | $4,098.13 | $4,112.281 | $1,133.710 |
2025-08-20 | $4,088.572 | $4,215.69 | $3,966.06 | $4,147.225 | $819.0939 |
2025-08-19 | $4,182.606 | $4,227.1 | $4,046.95 | $4,084.525 | $4,596.521 |
2025-08-18 | $4,424.033 | $4,397.48 | $4,125.48 | $4,188.130 | $2,234.715 |
2025-08-17 | $4,188.278 | $4,430.13 | $4,199.24 | $4,424.813 | $5,647.082 |
2025-08-16 | $4,379.856 | $4,410.36 | $3,782.11 | $4,187.156 | $91,618.39 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
sETH(SETH)
