Staked Frax USD(SFRXUSD)Hoje
$1.16
Staked Frax USD Histórico de preços
(SFRXUSD)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 | $1.157454 | $1.197735 | $1.156909 | $1.157296 | $470.334K |
2025-09-14 | $1.157675 | $1.158333 | $1.156902 | $1.157442 | $854.703K |
2025-09-13 | $1.157402 | $1.163176 | $1.156885 | $1.157754 | $713.434K |
2025-09-12 | $1.156982 | $1.262043 | $1.156442 | $1.157460 | $672.859K |
2025-09-11 | $1.157240 | $1.157677 | $1.156587 | $1.156977 | $1.007M |
2025-09-10 | $1.156623 | $1.157401 | $1.156137 | $1.157257 | $487.132K |
2025-09-09 | $1.156307 | $1.157004 | $1.155940 | $1.156681 | $626.495K |
2025-09-08 | $1.155965 | $1.156824 | $1.155171 | $1.156315 | $640.290K |
2025-09-07 | $1.155618 | $1.156491 | $1.155260 | $1.155872 | $419.001K |
2025-09-06 | $1.155775 | $1.156129 | $1.154790 | $1.155810 | $364.157K |
2025-09-05 | $1.155634 | $1.163476 | $1.155231 | $1.155766 | $763.677K |
2025-09-04 | $1.156057 | $1.183472 | $1.154901 | $1.155634 | $952.011K |
2025-09-03 | $1.155569 | $1.16 | $1.15 | $1.156083 | $187.866K |
2025-09-02 | $1.154644 | $1.16 | $1.15 | $1.155401 | $531.409K |
2025-09-01 | $1.154121 | $1.16 | $1.15 | $1.154560 | $597.113K |
2025-08-31 | $1.154344 | $1.16 | $1.15 | $1.154131 | $328.884K |
2025-08-30 | $1.154676 | $1.16 | $1.15 | $1.154381 | $173.614K |
2025-08-29 | $1.153633 | $1.16 | $1.15 | $1.154537 | $132.014K |
2025-08-28 | $1.154079 | $1.15 | $1.15 | $1.153546 | $420.217K |
2025-08-27 | $1.152964 | $1.16 | $1.15 | $1.153941 | $356.176K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Staked Frax USD(SFRXUSD)
