Ethena USDe USDE
стейблкоинсеть EthereumРанг 23 по капитализации
1.000 $−0.06 %за 24 ч
Binance · USDEUSDT · updated 4 min ago
This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.
История цены
Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.
| Период | Открытие | Максимум | Минимум | Закрытие | Изменение | Оборот |
|---|---|---|---|---|---|---|
| 2026-09-17 | — | — | — | 1.000 | — | — |
| 2026-09-16 | — | — | — | 1.000 | — | — |
| 2026-09-15 | — | — | — | 0.9999 | — | — |
| 2026-09-14 | — | — | — | 1.000 | — | — |
| 2026-09-13 | — | — | — | 1.000 | — | — |
| 2026-09-12 | — | — | — | 1.000 | — | — |
| 2026-09-11 | — | — | — | 1.000 | — | — |
| 2026-09-10 | — | — | — | 1.000 | — | — |
| 2026-09-09 | — | — | — | 1.000 | — | — |
| 2026-09-08 | — | — | — | 0.9999 | — | — |
| 2026-09-07 | 0.9999 | 1.000 | 0.9998 | 1.000 | +0.01 % | 1.56 M $ |
| 2026-09-06 | 0.9998 | 1.000 | 0.9998 | 0.9998 | 0.00 % | 2.41 M $ |
| 2026-09-05 | 0.9998 | 0.9999 | 0.9997 | 0.9999 | +0.01 % | 1.25 M $ |
| 2026-09-04 | 1.000 | 1.000 | 0.9996 | 0.9999 | −0.01 % | 2.31 M $ |
| 2026-09-03 | 1.000 | 1.000 | 0.9998 | 0.9999 | −0.02 % | 5.77 M $ |
| 2026-09-02 | 1.000 | 1.000 | 0.9998 | 1.000 | 0.00 % | 4.60 M $ |
| 2026-09-01 | 1.000 | 1.000 | 0.9997 | 1.000 | −0.02 % | 5.29 M $ |
| 2026-08-31 | 1.000 | 1.000 | 1.000 | 1.000 | 0.00 % | 997.6 K $ |
| 2026-08-30 | 1.000 | 1.001 | 1.000 | 1.000 | 0.00 % | 396.8 K $ |
| 2026-08-29 | 1.000 | 1.000 | 0.9999 | 1.000 | +0.01 % | 489.7 K $ |
| 2026-08-28 | 0.9999 | 1.000 | 0.9999 | 0.9999 | 0.00 % | 200.7 K $ |
| 2026-08-27 | 0.9997 | 1.000 | 0.9997 | 1.000 | +0.03 % | 624.7 K $ |
| 2026-08-26 | 0.9998 | 0.9999 | 0.9996 | 0.9998 | 0.00 % | 1.81 M $ |
| 2026-08-25 | 0.9998 | 1.000 | 0.9997 | 0.9998 | 0.00 % | 2.47 M $ |
| 2026-08-24 | 1.000 | 1.000 | 0.9996 | 0.9997 | −0.03 % | 7.00 M $ |
| 2026-08-23 | 1.000 | 1.000 | 0.9994 | 1.000 | 0.00 % | 6.45 M $ |
| 2026-08-22 | 1.000 | 1.000 | 1.000 | 1.000 | −0.01 % | 1.06 M $ |
| 2026-08-21 | 1.000 | 1.000 | 1.000 | 1.000 | 0.00 % | 576.1 K $ |
| 2026-08-20 | 1.000 | 1.001 | 1.000 | 1.000 | 0.00 % | 1.91 M $ |
| 2026-08-19 | 1.001 | 1.001 | 0.9508 | 1.000 | −0.07 % | 7.98 M $ |
| 2026-08-18 | 1.001 | 1.001 | 1.001 | 1.001 | −0.02 % | 815.9 K $ |
| 2026-08-17 | 1.001 | 1.001 | 1.001 | 1.001 | 0.00 % | 1.38 M $ |
| 2026-08-16 | 1.001 | 1.001 | 1.001 | 1.001 | −0.01 % | 93.3 K $ |
| 2026-08-15 | 1.001 | 1.001 | 1.001 | 1.001 | +0.01 % | 89.9 K $ |
| 2026-08-14 | 1.001 | 1.001 | 1.001 | 1.001 | +0.02 % | 534.9 K $ |
| 2026-08-13 | 1.001 | 1.001 | 1.001 | 1.001 | 0.00 % | 429.7 K $ |
| 2026-08-12 | 1.001 | 1.001 | 1.001 | 1.001 | +0.01 % | 397.8 K $ |
| 2026-08-11 | 1.001 | 1.001 | 1.001 | 1.001 | +0.02 % | 685.8 K $ |
| 2026-08-10 | 1.001 | 1.001 | 1.001 | 1.001 | 0.00 % | 826.0 K $ |
| 2026-08-09 | 1.001 | 1.001 | 1.001 | 1.001 | +0.01 % | 100.3 K $ |
| 2026-08-08 | 1.001 | 1.001 | 1.001 | 1.001 | −0.01 % | 187.6 K $ |
| 2026-08-07 | 1.001 | 1.001 | 1.001 | 1.001 | −0.02 % | 355.8 K $ |
| 2026-08-06 | 1.001 | 1.001 | 1.001 | 1.001 | 0.00 % | 214.8 K $ |
| 2026-08-05 | 1.001 | 1.001 | 1.001 | 1.001 | −0.02 % | 92.2 K $ |
| 2026-08-04 | 1.001 | 1.001 | 1.001 | 1.001 | −0.01 % | 183.2 K $ |
| 2026-08-03 | 1.001 | 1.001 | 1.000 | 1.001 | +0.02 % | 4.56 M $ |
| 2026-08-02 | 1.001 | 1.001 | 1.000 | 1.001 | −0.04 % | 2.51 M $ |
| 2026-08-01 | 1.001 | 1.001 | 1.001 | 1.001 | +0.02 % | 493.4 K $ |
| 2026-07-31 | 1.001 | 1.001 | 1.001 | 1.001 | −0.01 % | 101.6 K $ |
| 2026-07-30 | 1.001 | 1.001 | 1.001 | 1.001 | +0.01 % | 1.95 M $ |
| 2026-07-29 | 1.001 | 1.001 | 1.000 | 1.001 | −0.01 % | 9.52 M $ |
| 2026-07-28 | 1.001 | 1.001 | 1.001 | 1.001 | −0.01 % | 218.7 K $ |
| 2026-07-27 | 1.001 | 1.001 | 1.001 | 1.001 | 0.00 % | 2.42 M $ |
| 2026-07-26 | 1.001 | 1.001 | 1.001 | 1.001 | −0.02 % | 164.4 K $ |
| 2026-07-25 | 1.001 | 1.001 | 1.001 | 1.001 | 0.00 % | 48.0 K $ |
| 2026-07-24 | 1.001 | 1.001 | 1.001 | 1.001 | +0.02 % | 417.1 K $ |
| 2026-07-23 | 1.001 | 1.001 | 1.001 | 1.001 | 0.00 % | 373.9 K $ |
| 2026-07-22 | 1.001 | 1.001 | 1.001 | 1.001 | 0.00 % | 492.8 K $ |
| 2026-07-21 | 1.001 | 1.001 | 1.001 | 1.001 | 0.00 % | 499.1 K $ |
| 2026-07-20 | 1.000 | 1.001 | 1.000 | 1.001 | +0.03 % | 531.7 K $ |