ETH3S(ETH3S)Hôm nay
$0.034616
1 năm trước
$0.049851
2 năm trước
$0.149831
3 năm trước
$0.188186
4 năm trước
$0.143375
5 năm trước
$0.009
ETH3S Lịch sử Giá
(ETH3S)Khoảng thời gian: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Ngày giao dịch | Giá mở* | Giá cao nhất | Giá thấp nhất | Giá đóng cửa** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.031904 | $0.035 | $0.031 | $0.034639 | $41,740.22 |
2025-09-03 | $0.037293 | $0.037 | $0.031 | $0.031642 | $52,465.86 |
2025-09-02 | $0.036288 | $0.039 | $0.034 | $0.03648 | $43,963.24 |
2025-09-01 | $0.033896 | $0.036 | $0.033 | $0.036476 | $25,776.48 |
2025-08-31 | $0.037374 | $0.037 | $0.033 | $0.033535 | $38,345.04 |
2025-08-30 | $0.039404 | $0.04 | $0.036 | $0.036902 | $58,701.47 |
2025-08-29 | $0.035543 | $0.04 | $0.034 | $0.039057 | $55,961.97 |
2025-08-28 | $0.03283 | $0.036 | $0.032 | $0.035084 | $50,084.51 |
2025-08-27 | $0.036552 | $0.036 | $0.032 | $0.032458 | $66,754.82 |
2025-08-26 | $0.03492 | $0.041 | $0.034 | $0.035942 | $77,900.44 |
2025-08-25 | $0.031676 | $0.036 | $0.027 | $0.034843 | $35,185.15 |
2025-08-24 | $0.033049 | $0.033 | $0.03 | $0.030798 | $61,888.46 |
2025-08-23 | $0.036378 | $0.034 | $0.029 | $0.032553 | $64,502.59 |
2025-08-22 | $0.050515 | $0.05 | $0.032 | $0.036213 | $47,935.93 |
2025-08-21 | $0.050653 | $0.05 | $0.045 | $0.049392 | $59,119.59 |
2025-08-20 | $0.053727 | $0.057 | $0.047 | $0.048929 | $58,191.11 |
2025-08-19 | $0.049318 | $0.054 | $0.047 | $0.052862 | $58,614.65 |
2025-08-18 | $0.043787 | $0.052 | $0.043 | $0.048583 | $28,112.66 |
2025-08-17 | $0.049729 | $0.049 | $0.042 | $0.043241 | $43,309.40 |
2025-08-16 | $0.049359 | $0.05 | $0.046 | $0.048795 | $69,793.44 |
* Dữ liệu sớm nhất trong phạm vi (giờ UTC)
** Dữ liệu mới nhất trong phạm vi (giờ UTC)
Vào ngày này trong lịch sử
2025-09-05
ETH3S(ETH3S)
