時価総額 $2.43T
3.06%
ボリューム24h $181.96B
-15.08%
BTC % 53.75%
0.63%
ETH % 9.43%
0.95%
硬貨
34.260
+5
取引所
885
最後の更新
54 秒 前
Beacon ETH (BETH) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Feb-24 2026 | $1,858.10 | $1,817.12 | $1,866.38 | $1,866.38 | $2,997,573 | $187,618,479 |
| Feb-23 2026 | $1,861.38 | $1,845.37 | $1,962.08 | $1,962.08 | $7,088,031 | $187,949,635 |
| Feb-22 2026 | $1,961.20 | $1,938.38 | $1,967.94 | $1,967.94 | $1,478,557 | $198,028,879 |
| Feb-21 2026 | $1,959.48 | $1,932.54 | $1,992.18 | $1,967.54 | $854,726 | $197,854,898 |
| Feb-20 2026 | $1,969.66 | $1,935.83 | $1,981.27 | $1,952.86 | $3,077,557 | $198,883,154 |
| Feb-19 2026 | $1,942.83 | $1,918.33 | $1,985.36 | $1,948.96 | $3,439,400 | $196,173,433 |
| Feb-18 2026 | $1,943.16 | $1,938.07 | $2,021.28 | $1,997.29 | $2,283,984 | $196,207,086 |
| Feb-17 2026 | $1,999.45 | $1,946.36 | $2,012.66 | $1,996.86 | $2,839,396 | $201,891,184 |
| Feb-16 2026 | $1,996.60 | $1,953.96 | $2,000.66 | $1,969.09 | $3,644,508 | $201,603,313 |
| Feb-15 2026 | $1,948.66 | $1,942.83 | $2,090.06 | $2,084.94 | $5,251,972 | $196,762,639 |
| Feb-14 2026 | $2,086.59 | $2,046.42 | $2,103.17 | $2,046.42 | $10,205,068 | $210,689,327 |
| Feb-13 2026 | $2,051.96 | $1,929.98 | $2,059.84 | $1,937.42 | $3,209,572 | $207,192,762 |
| Feb-12 2026 | $1,945.44 | $1,912.43 | $1,989.51 | $1,951.00 | $3,277,533 | $196,437,230 |
| Feb-11 2026 | $1,932.46 | $1,924.67 | $2,029.70 | $2,028.53 | $5,696,419 | $195,126,452 |
| Feb-10 2026 | $2,013.68 | $2,008.42 | $2,114.99 | $2,102.13 | $7,085,598 | $203,328,300 |