Wrapped stETH Lịch sử Giá

(WSTETH)

Khoảng thời gian: 2024-09-15 ~ 2025-09-16

2024-09-15

2025-09-16

USD

Ngày giao dịch	Giá mở*	Giá cao nhất	Giá thấp nhất	Giá đóng cửa**	Vol
2025-09-15	$5,553.332	$5,662.856	$5,429.845	$5,458.250	$69.169M
2025-09-14	$5,637.787	$5,680.596	$5,550.753	$5,550.753	$40.868M
2025-09-13	$5,508.339	$5,769.042	$5,526.221	$5,640.567	$50.198M
2025-09-12	$5,337.577	$5,539.860	$5,345.337	$5,504.677	$80.769M
2025-09-11	$5,335.434	$5,388.444	$5,216.000	$5,349.418	$93.636M
2025-09-10	$5,202.690	$5,381.294	$5,187.577	$5,335.326	$7.776M
2025-09-09	$5,289.449	$5,302.532	$5,185.846	$5,194.360	$29.780M
2025-09-08	$5,209.680	$5,306.725	$5,175.677	$5,292.931	$17.714M
2025-09-07	$5,169.904	$5,221.866	$5,153.118	$5,209.407	$27.987M
2025-09-06	$5,186.336	$5,252.968	$5,151.046	$5,172.408	$73.936M
2025-09-05	$5,221.778	$5,410.046	$5,171.958	$5,182.682	$95.821M
2025-09-04	$5,415.181	$5,430.731	$5,197.197	$5,213.335	$79.396M
2025-09-03	$5,196.128	$5,423.957	$5,163.477	$5,423.957	$118.237M
2025-09-02	$5,332.816	$5,342.574	$5,126.816	$5,205.792	$103.492M
2025-09-01	$5,427.168	$5,425.656	$5,273.042	$5,286.604	$48.803M
2025-08-31	$5,287.210	$5,441.406	$5,251.070	$5,427.604	$111.498M
2025-08-30	$5,231.405	$5,331.268	$5,166.823	$5,287.729	$56.047M
2025-08-29	$5,433.547	$5,456.887	$5,165.827	$5,223.474	$53.509M
2025-08-28	$5,620.848	$5,611.894	$5,423.645	$5,448.794	$14.039M
2025-08-27	$5,465.522	$5,624.087	$5,454.583	$5,619.112	$111.212M