Haven1 Bridged Staked ETH(HSETH)Hôm nay
$4,516.98
Haven1 Bridged Staked ETH Lịch sử Giá
(HSETH)Khoảng thời gian: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Ngày giao dịch | Giá mở* | Giá cao nhất | Giá thấp nhất | Giá đóng cửa** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $4,517.109 | $4,517.15 | $4,516.23 | -- | -- |
2025-09-07 | $4,584.226 | $4,584.52 | $4,516.58 | $4,517.109 | $147.4676 |
2025-09-06 | -- | $4,607.46 | $4,583.74 | -- | -- |
2025-09-05 | $4,605.650 | $4,633.148 | $4,577.762 | $4,606.636 | $449.2376 |
2025-09-04 | $4,565.670 | $4,635.78 | $4,565.67 | -- | -- |
2025-09-03 | $4,602.074 | $4,602.49 | $4,565.23 | -- | -- |
2025-09-02 | -- | $4,623.08 | $4,597.45 | -- | -- |
2025-09-01 | -- | $4,620.45 | $4,620.45 | -- | -- |
2025-08-31 | $4,615.583 | $4,620.49 | $4,619.99 | -- | -- |
2025-08-30 | $4,568.346 | $4,620.46 | $4,568.29 | $4,615.583 | $105.5626 |
2025-08-29 | -- | $4,732.92 | $4,568.35 | -- | -- |
2025-08-28 | $4,716.228 | $4,734.82 | $4,705.93 | $4,706.339 | $549.6352 |
2025-08-27 | $4,667.268 | $4,735.02 | $4,667.21 | $4,716.228 | $358.2507 |
2025-08-26 | $4,869.827 | $4,870.71 | $4,664.11 | $4,667.268 | $1,651.541 |
2025-08-25 | $4,897.345 | $4,899.62 | $4,869.83 | $4,870.271 | $113.9532 |
2025-08-24 | $4,844.401 | $4,897.81 | $4,843.09 | $4,897.345 | $100.0369 |
2025-08-23 | -- | $4,873.55 | $4,657.53 | $4,844.401 | $2,511.126 |
2025-08-22 | -- | $4,658.46 | $4,426.71 | -- | -- |
2025-08-21 | $4,397.654 | $4,935.39 | $4,397.19 | $4,934.902 | $299.9410 |
2025-08-20 | $4,584.800 | $4,585.23 | $4,320.11 | $4,397.654 | $1,912.841 |
* Dữ liệu sớm nhất trong phạm vi (giờ UTC)
** Dữ liệu mới nhất trong phạm vi (giờ UTC)
Vào ngày này trong lịch sử
2025-09-09
Haven1 Bridged Staked ETH(HSETH)
