Shadow Liquid Staking Token(X33)Hoje
$19.94
Shadow Liquid Staking Token Histórico de preços
(X33)Período de tempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $21.24918 | $21.25873 | $20.37795 | $20.55004 | $187.941K |
2025-09-09 | $21.87927 | $22.01689 | $21.16013 | $21.25583 | $86,398.48 |
2025-09-08 | $21.64528 | $22.02272 | $21.31329 | $21.88156 | $92,473.05 |
2025-09-07 | $21.66651 | $21.95940 | $21.34980 | $21.64357 | $84,306.01 |
2025-09-06 | $22.36176 | $22.69005 | $21.64702 | $21.66192 | $66,889.55 |
2025-09-05 | $21.82953 | $22.85986 | $21.59778 | $22.35736 | $183.037K |
2025-09-04 | $22.76298 | $23.09423 | $21.72503 | $21.82063 | $96,569.26 |
2025-09-03 | $23.56640 | $23.31 | $22.4 | $22.76365 | $214.739K |
2025-09-02 | $23.87612 | $24.17 | $22.73 | $23.56640 | $179.594K |
2025-09-01 | $25.43228 | $25.5 | $23.49 | $23.88647 | $297.212K |
2025-08-31 | $25.49775 | $26.14 | $25.15 | $25.43303 | $88,265.58 |
2025-08-30 | $24.68014 | $25.79 | $23.58 | $25.47932 | $380.706K |
2025-08-29 | $25.73913 | $26.46 | $24.45 | $24.76501 | $353.571K |
2025-08-28 | $24.26799 | $26.68 | $22.95 | $25.73456 | $635.764K |
2025-08-27 | $22.91531 | $24.38 | $22.95 | $24.26528 | $340.438K |
2025-08-26 | $23.67143 | $23.71 | $22.24 | $22.89499 | $243.006K |
2025-08-25 | $28.20588 | $30.05 | $23.48 | $23.67143 | $479.010K |
2025-08-24 | $28.15137 | $28.87 | $27.44 | $28.24758 | $162.062K |
2025-08-23 | $28.54862 | $29.97 | $28.11 | $28.14572 | $745.044K |
2025-08-22 | $24.36529 | $30.11 | $24.12 | $28.65587 | $590.642K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-11
Shadow Liquid Staking Token(X33)
