Staked Frax Ether(SFRXETH)Hoje
$5,098.7
1 anos atrás
$2,642.58
2 anos atrás
$1,736.2
Staked Frax Ether Histórico de preços
(SFRXETH)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 | $5,175.784 | $5,271.206 | $5,045.773 | $5,079.346 | $2.129M |
2025-09-14 | $5,257.475 | $5,291.007 | $5,172.954 | $5,172.954 | $159.061K |
2025-09-13 | $5,134.963 | $5,372.713 | $5,137.790 | $5,256.636 | $435.957K |
2025-09-12 | $4,964.921 | $5,155.432 | $4,968.655 | $5,131.867 | $4.002M |
2025-09-11 | $4,951.309 | $5,023.020 | $4,850.712 | $4,971.663 | $2.151M |
2025-09-10 | $4,826.758 | $4,987.156 | $4,813.214 | $4,951.712 | $147.330K |
2025-09-09 | $4,905.707 | $4,922.347 | $4,812.104 | $4,820.311 | $812.268K |
2025-09-08 | $4,832.593 | $4,925.780 | $4,802.194 | $4,912.144 | $383.281K |
2025-09-07 | $4,808.297 | $4,854.370 | $4,784.754 | $4,832.484 | $839.639K |
2025-09-06 | $4,819.468 | $4,882.124 | $4,807.302 | $4,809.234 | $595.088K |
2025-09-05 | $4,871.854 | $5,034.084 | $4,803.619 | $4,821.623 | $1.499M |
2025-09-04 | $5,027.355 | $5,042.878 | $4,844.186 | $4,871.854 | $116.218K |
2025-09-03 | $4,832.591 | $5,042.41 | $4,803.37 | $5,042.407 | $663.226K |
2025-09-02 | $4,896.691 | $4,964.47 | $4,736.96 | $4,838.676 | $987.088K |
2025-09-01 | $4,960.961 | $5,047.2 | $4,896.69 | $4,900.570 | $517.304K |
2025-08-31 | $4,907.489 | $5,051.68 | $4,881.38 | $4,960.935 | $286.964K |
2025-08-30 | $4,875.324 | $4,960.22 | $4,811.23 | $4,917.464 | $96,489.85 |
2025-08-29 | $5,048.807 | $5,078.58 | $4,811.7 | $4,846.719 | $424.742K |
2025-08-28 | $5,228.015 | $5,216.47 | $5,030.16 | $5,063.545 | $2.160M |
2025-08-27 | $5,069.084 | $5,230.8 | $5,067.78 | $5,230.795 | $1.177M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Staked Frax Ether(SFRXETH)
