Publicitate

WETHIstoric Pret

Historicul prețului WETH, date anuale, preț maxim, statistici lunare și zilnice ale prețului începând cu 2018.

WETH (WETH)

WETH (WETH)
$2,543 USD (+1.05%)
+$26.31
Sponsored
Tags: Token ERC20
Website Twitter (aug 8, 2017) Telegram
Prima Preț 2018 Ianuarie ($1,319)
Cea mai mică preț 2018 Decembrie ($85.06)
Maxim Istoric2021 Noiembrie ($4,786)
Cel mai bun an 2023
Cel mai rău an 2022
Cel mai bun lună Februarie
Cel mai rău lună Iunie

Istoricul graficului

WETH pret istoric pe ani

An Pret Max Pret Min Pret Close Med. Capitalizare Piata Med. Volum Max Volum Stoc Volatilitate
2018$517.38$3,439$83.15$132.65$0$557.1 M$12.3 Mil.0150%
2019$180.40$356.15$103.39$129.49$0$169.2 M$1.4 Mil.0141%
2020$306.88$755.44$89.51$737.53$0$57.7 Mil.$18.3 Mld.0116%
2021$2,772$4,858$689.66$3,686$0$12.9 Mld.$140.8 Mld.0105%
2022$1,974$3,890$1,007$1,195$0$1109 T$344187.1 T093%
2023$1,795$11,333$1,196$2,284$0$2.3 Mld.$102.7 Mld.049%
2024$3,044$4,088$1,400$3,333$3.9 Mld.$74.3 Mil.$461.8 Mil.1.4 Mil.63%
2025$2,412$3,736$1,429$2,540$8.1 Mld.$56.6 Mil.$396.4 Mil.3.4 Mil.54%

WETH Rentabilități anuale

An Început Sfârșit Rentabilitate %
2018$1,287$132.65
2019$138.78$129.49 7.18%
2020$130.80$737.53 -82.26%
2021$731.41$3,686 -80.16%
2022$3,772$1,195 215.60%
2023$1,203$2,284 -47.33%
2024$2,353$3,333 -29.40%
2025$3,354$2,540 32.05%

WETH Lunar

An Ian Feb Mart Apr Mai Iun Iul Aug Sept Oct Noi Dec
2018 -14.12%
O:$1,286.69
C:$1,104.96
-24.00%
O:$1,119.22
C:$850.56
-53.88%
O:$846.83
C:$390.57
71.41%
O:$390.56
C:$669.44
-14.65%
O:$669.85
C:$571.71
-20.89%
O:$571.72
C:$452.26
-7.55%
O:$460.07
C:$425.33
-100%
O:$424.98
C:$0
-1.57%
O:$203.08
C:$199.89
-43.15%
O:$199.83
C:$113.60
16.73%
O:$113.64
C:$132.65
2019 -19.29%
O:$132.63
C:$107.05
26.34%
O:$107.09
C:$135.30
3.66%
O:$135.25
C:$140.19
16.48%
O:$140.18
C:$163.28
5.76%
O:$248.04
C:$262.32
13.53%
O:$262.32
C:$297.80
-27.97%
O:$297.80
C:$214.52
-20.14%
O:$214.52
C:$171.32
2.96%
O:$171.23
C:$176.29
2.43%
O:$178.00
C:$182.32
-16.37%
O:$181.89
C:$152.11
-14.67%
O:$151.75
C:$129.49
2020 39.01%
O:$129.41
C:$179.89
21.32%
O:$179.90
C:$218.24
-38.96%
O:$218.24
C:$133.22
53.45%
O:$133.16
C:$204.34
13.49%
O:$204.33
C:$231.88
-2.83%
O:$231.52
C:$224.97
52.20%
O:$224.98
C:$342.43
26.37%
O:$342.43
C:$432.74
-16.78%
O:$432.89
C:$360.24
6.79%
O:$360.39
C:$384.84
59.77%
O:$384.57
C:$614.42
20.00%
O:$614.61
C:$737.53
2021 78.55%
O:$737.53
C:$1,316.86
7.54%
O:$1,316.70
C:$1,415.97
34.99%
O:$1,416.83
C:$1,912.61
43.70%
O:$1,920.84
C:$2,760.19
-2.20%
O:$2,766.16
C:$2,705.32
-15.93%
O:$2,704.74
C:$2,273.84
11.44%
O:$2,273.68
C:$2,533.81
33.99%
O:$2,534.59
C:$3,396.04
-11.58%
O:$3,393.88
C:$3,001.02
43.11%
O:$3,000.19
C:$4,293.56
8.07%
O:$4,290.01
C:$4,636.25
-20.30%
O:$4,624.30
C:$3,685.64
2022 -27.13%
O:$3,688.59
C:$2,687.74
8.67%
O:$2,682.05
C:$2,914.49
13.04%
O:$2,919.44
C:$3,300
-16.18%
O:$3,300
C:$2,766.16
-29.51%
O:$2,766.16
C:$1,950
-33.33%
O:$1,950
C:$1,300
28.29%
O:$1,300
C:$1,667.79
-8.19%
O:$1,667.88
C:$1,531.33
-13.42%
O:$1,533.85
C:$1,328.00
19.82%
O:$1,311.79
C:$1,571.75
-17.28%
O:$1,571.80
C:$1,300.13
-8.08%
O:$1,300.13
C:$1,195.04
2023 32.60%
O:$1,195.15
C:$1,584.79
1.45%
O:$1,584.79
C:$1,607.79
13.60%
O:$1,608.30
C:$1,827.07
3.39%
O:$1,826.78
C:$1,888.72
-0.86%
O:$1,888.72
C:$1,872.46
3.52%
O:$1,877.66
C:$1,943.84
-4.69%
O:$1,943.84
C:$1,852.75
-11.76%
O:$1,865.24
C:$1,645.89
1.70%
O:$1,647.14
C:$1,675.18
7.73%
O:$1,675.18
C:$1,804.71
13.10%
O:$1,816.06
C:$2,053.96
11.89%
O:$2,041.35
C:$2,284.03
2024 -0.39%
O:$2,284.29
C:$2,275.45
47.42%
O:$2,275.29
C:$3,354.29
7.88%
O:$3,356.19
C:$3,620.69
-17.24%
O:$3,626.77
C:$3,001.49
25.63%
O:$3,001.46
C:$3,770.75
-8.32%
O:$3,769.48
C:$3,455.92
-6.26%
O:$3,457.13
C:$3,240.59
-23.57%
O:$3,240.55
C:$2,476.63
4.93%
O:$2,476.43
C:$2,598.62
-3.21%
O:$2,598.89
C:$2,515.59
47.73%
O:$2,515.49
C:$3,716.23
-10.31%
O:$3,716.14
C:$3,332.83
2025 -1.12%
O:$3,332.38
C:$3,294.97
-31.73%
O:$3,295.10
C:$2,249.71
-18.90%
O:$2,250.02
C:$1,824.68
-1.50%
O:$1,822.71
C:$1,795.41
41.49%
O:$1,795.46
C:$2,540.32
-100%
O:$2,540.27
C:$0

WETH OHLC Date

DataDeschidereRidicatScăzutInchidereVolumVolum(WETH)Capitalizare
06/01/2025 $2,540 $2,547 $2,482 $2,540 $23.8 Mil. 9,456 $8.5 Mld.
05/31/2025 $2,534 $2,547 $2,489 $2,540 $37.2 Mil. 14,708 $8.5 Mld.
05/30/2025 $2,645 $2,651 $2,525 $2,533 $53.1 Mil. 20,405 $8.8 Mld.
05/29/2025 $2,661 $2,767 $2,636 $2,645 $42.9 Mil. 15,942 $9.1 Mld.
05/28/2025 $2,661 $2,673 $2,624 $2,662 $35.4 Mil. 13,410 $8.9 Mld.
05/27/2025 $2,564 $2,708 $2,519 $2,661 $36.3 Mil. 13,822 $8.9 Mld.
05/26/2025 $2,546 $2,590 $2,530 $2,564 $37.3 Mil. 14,578 $8.6 Mld.
05/25/2025 $2,525 $2,547 $2,479 $2,545 $32.6 Mil. 12,977 $8.5 Mld.
05/24/2025 $2,531 $2,568 $2,525 $2,525 $33.2 Mil. 13,044 $8.6 Mld.
05/23/2025 $2,644 $2,724 $2,526 $2,530 $60.8 Mil. 23,196 $8.8 Mld.
05/22/2025 $2,547 $2,673 $2,538 $2,644 $57.9 Mil. 21,990 $8.9 Mld.
05/21/2025 $2,512 $2,594 $2,469 $2,547 $65.5 Mil. 25,824 $8.6 Mld.
05/20/2025 $2,509 $2,568 $2,464 $2,512 $39.5 Mil. 15,694 $8.5 Mld.
05/19/2025 $2,441 $2,531 $2,362 $2,509 $51 Mil. 20,900 $8.2 Mld.
05/18/2025 $2,474 $2,574 $2,382 $2,441 $47.9 Mil. 19,261 $8.4 Mld.
05/17/2025 $2,539 $2,550 $2,456 $2,474 $42.1 Mil. 16,966 $8.4 Mld.
05/16/2025 $2,549 $2,635 $2,536 $2,539 $52.9 Mil. 20,481 $8.7 Mld.
05/15/2025 $2,589 $2,633 $2,497 $2,549 $55.6 Mil. 21,747 $8.6 Mld.
05/14/2025 $2,675 $2,714 $2,559 $2,589 $48.3 Mil. 18,443 $8.8 Mld.
05/13/2025 $2,491 $2,705 $2,420 $2,675 $75 Mil. 29,540 $8.6 Mld.
05/12/2025 $2,498 $2,598 $2,423 $2,490 $72.9 Mil. 28,948 $8.5 Mld.
05/11/2025 $2,590 $2,599 $2,451 $2,498 $58.4 Mil. 23,226 $8.5 Mld.
05/10/2025 $2,349 $2,594 $2,325 $2,593 $77.9 Mil. 32,203 $8.2 Mld.
05/09/2025 $2,201 $2,472 $2,186 $2,348 $83.1 Mil. 36,188 $7.8 Mld.
05/08/2025 $1,819 $2,200 $1,805 $2,200 $63.1 Mil. 31,932 $6.7 Mld.
05/07/2025 $1,810 $1,850 $1,790 $1,819 $26.6 Mil. 14,559 $6.2 Mld.
05/06/2025 $1,829 $1,829 $1,759 $1,813 $21.8 Mil. 12,160 $6.1 Mld.
05/05/2025 $1,814 $1,831 $1,800 $1,829 $20.7 Mil. 11,380 $6.1 Mld.
05/04/2025 $1,837 $1,845 $1,814 $1,814 $16.6 Mil. 9,063 $6.2 Mld.
05/03/2025 $1,838 $1,842 $1,817 $1,837 $15.5 Mil. 8,473 $6.2 Mld.
05/02/2025 $1,838 $1,857 $1,819 $1,838 $20.7 Mil. 11,251 $6.2 Mld.
Criptomonede similare
Moneda Pret Capitalizare de piata Volum 24 ore 1 ora 24 ore
Polkadot Polkadot (DOT) Istoric Pret
$4.07
 $5,682,630,201
$141,085,283
-10.29%
0.50%
Polkadot Moneda De unde cumpăr
TON Coin TON Coin (TON) Istoric Pret
$3.23
 $8,209,306,056
$104,290,111
6.59%
3.32%
TON Coin Moneda De unde cumpăr
UNUS SED LEO UNUS SED LEO (LEO) Istoric Pret
$8.44
 $7,796,838,108
$12,604,897
-3.90%
-2.13%
UNUS SED LEO Moneda De unde cumpăr
Bitget Token Bitget Token (BGB) Istoric Pret
$4.69
 $6,571,604,694
$44,319,720
-15.89%
-0.95%
Bitget Token Moneda De unde cumpăr
Bitcoin Bitcoin (BTC) Istoric Pret
$104,279
 $2,071,658,728,760
$27,169,421,962
-3.71%
-0.41%
Bitcoin Moneda De unde cumpăr
Pepe Pepe (PEPE) Istoric Pret
$0.0000119
 $4,985,959,045
$18,146,748
-14.04%
1.36%
Pepe Moneda De unde cumpăr
Bitcoin Cash Bitcoin Cash (BCH) Istoric Pret
$400.68
 $7,962,138,277
$223,221,113
-5.09%
-0.57%
Bitcoin Cash Moneda De unde cumpăr
Bittensor Bittensor (TAO) Istoric Pret
$402.03
 $3,302,736,449
$78,822,064
-7.54%
-2.64%
Bittensor Moneda De unde cumpăr
Stellar Stellar (XLM) Istoric Pret
$0.2664
 $8,276,972,733
$117,593,904
-6.77%
0.35%
Stellar Moneda De unde cumpăr
OSZAR »