Settled EthXY Token(SEXY)Hoje
$0.060576
1 anos atrás
$0.089705
Settled EthXY Token Histórico de preços
(SEXY)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.065163 | $0.066855 | $0.060331 | $0.060700 | $150.782K |
2025-09-04 | $0.067131 | $0.067570 | $0.061713 | $0.065163 | $157.460K |
2025-09-03 | $0.062012 | $0.067157 | $0.057058 | $0.066893 | $168.827K |
2025-09-02 | $0.065549 | $0.064747 | $0.057678 | $0.062296 | $160.820K |
2025-09-01 | $0.065009 | $0.068773 | $0.061566 | $0.065484 | $159.300K |
2025-08-31 | $0.064066 | $0.065014 | $0.059261 | $0.065014 | $171.358K |
2025-08-30 | $0.065284 | $0.06598 | $0.058901 | $0.063719 | $169.255K |
2025-08-29 | $0.068363 | $0.071099 | $0.061528 | $0.065340 | $185.907K |
2025-08-28 | $0.069299 | $0.074142 | $0.067793 | $0.067966 | $153.153K |
2025-08-27 | $0.073553 | $0.074131 | $0.066461 | $0.069303 | $167.974K |
2025-08-26 | $0.071563 | $0.073941 | $0.065807 | $0.073669 | $171.314K |
2025-08-25 | $0.074008 | $0.075993 | $0.071501 | $0.071563 | $99,179.58 |
2025-08-24 | $0.073711 | $0.074624 | $0.073634 | $0.074005 | $79,327.85 |
2025-08-23 | $0.074553 | $0.077306 | $0.073576 | $0.073692 | $87,093.58 |
2025-08-22 | $0.070410 | $0.074933 | $0.069587 | $0.074549 | $82,315.34 |
2025-08-21 | $0.068767 | $0.070908 | $0.068948 | $0.070409 | $81,132.80 |
2025-08-20 | $0.068954 | $0.069441 | $0.066739 | $0.068764 | $83,313.66 |
2025-08-19 | $0.069408 | $0.070219 | $0.068261 | $0.068957 | $75,132.60 |
2025-08-18 | $0.073439 | $0.073232 | $0.069315 | $0.069643 | $85,922.99 |
2025-08-17 | $0.072625 | $0.075405 | $0.072075 | $0.073440 | $48,253.75 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
Settled EthXY Token(SEXY)
