StakeWise Staked ETH(OSETH)Hoje
$4,521.23
1 anos atrás
$2,439.66
StakeWise Staked ETH Histórico de preços
(OSETH)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 | $4,536.281 | $4,699.435 | $4,492.162 | $4,502.508 | $3.271M |
2025-09-04 | $4,710.182 | $4,713.901 | $4,527.828 | $4,536.281 | $963.818K |
2025-09-03 | $4,515.238 | $4,715.14 | $4,487.27 | $4,715.135 | $927.617K |
2025-09-02 | $4,580.994 | $4,642.22 | $4,461.01 | $4,515.238 | $1.109M |
2025-09-01 | $4,720.413 | $4,721.66 | $4,580.92 | $4,589.001 | $3.531M |
2025-08-31 | $4,592.029 | $4,727.73 | $4,565.96 | $4,715.523 | $1.217M |
2025-08-30 | $4,554.667 | $4,631.85 | $4,481.75 | $4,596.392 | $96,751.08 |
2025-08-29 | $4,726.133 | $4,753.87 | $4,502.84 | $4,541.911 | $759.082K |
2025-08-28 | $4,893.010 | $4,882.17 | $4,709.9 | $4,740.293 | $3.413M |
2025-08-27 | $4,753.798 | $4,894.24 | $4,743.49 | $4,894.237 | $1.496M |
2025-08-26 | $4,857.902 | $4,872.99 | $4,552.31 | $4,745.784 | $8.379M |
2025-08-25 | $5,046.926 | $5,206.8 | $4,777.84 | $4,857.902 | $77,248.28 |
2025-08-24 | $5,001.912 | $5,078.68 | $4,968.64 | $5,046.987 | $3.752M |
2025-08-23 | $4,883.649 | $5,126.21 | $4,916.01 | $4,994.289 | $5.429M |
2025-08-22 | $4,501.164 | $4,998.46 | $4,424.88 | $4,875.593 | $1.637M |
2025-08-21 | $4,482.169 | $4,592.97 | $4,455.96 | $4,456.805 | $3.887M |
2025-08-20 | $4,411.294 | $4,546.08 | $4,278.27 | $4,484.133 | $519.004K |
2025-08-19 | $4,559.546 | $4,613.25 | $4,376.72 | $4,406.014 | $1.064M |
2025-08-18 | $4,800.540 | $4,895.5 | $4,453.14 | $4,565.084 | $1.962M |
2025-08-17 | $4,620.761 | $4,895.67 | $4,622.83 | $4,801.022 | $21,389.53 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
StakeWise Staked ETH(OSETH)
