Ethscriptions 價格歷史

(ETHS)

時間段: 2024-09-16 ~ 2025-09-17

2024-09-16

2025-09-17

USD

日期	開盤價*	最高價	最低價	收盤價**	交易量
2025-09-16	$0.354109	$0.358071	$0.332175	$0.342928	$79,377.76
2025-09-15	$0.378903	$0.391663	$0.341064	$0.354109	$99,048.79
2025-09-14	$0.409593	$0.415788	$0.373121	$0.378901	$81,410.98
2025-09-13	$0.406585	$0.420819	$0.371465	$0.410618	$85,208.66
2025-09-12	$0.384283	$0.408877	$0.378374	$0.406573	$67,592.44
2025-09-11	$0.379881	$0.396339	$0.377161	$0.384297	$58,259.06
2025-09-10	$0.389348	$0.426874	$0.351513	$0.379881	$67,249.57
2025-09-09	$0.427034	$0.430739	$0.370344	$0.389348	$48,811.20
2025-09-08	$0.416097	$0.435504	$0.411379	$0.427031	$56,590.02
2025-09-07	$0.423986	$0.451714	$0.407195	$0.418008	$108.225K
2025-09-06	$0.414143	$0.434197	$0.417960	$0.423986	$40,693.47
2025-09-05	$0.488323	$0.490316	$0.411889	$0.414143	$134.119K
2025-09-04	$0.531137	$0.551863	$0.488323	$0.488323	$152.052K
2025-09-03	$0.423025	$0.542816	$0.429827	$0.531122	$108.070K
2025-09-02	$0.384337	$0.459857	$0.391938	$0.423016	$116.076K
2025-09-01	$0.405214	$0.415914	$0.381563	$0.384337	$120.621K
2025-08-31	$0.396161	$0.437837	$0.384899	$0.408672	$112.706K
2025-08-30	$0.355989	$0.424616	$0.35683	$0.395798	$106.482K
2025-08-29	$0.384463	$0.39032	$0.348087	$0.355989	$82,191.16
2025-08-28	$0.402685	$0.406383	$0.370536	$0.383362	$91,930.63