時価総額 $2.59T
-7.52%
ボリューム24h $382.35B
11.15%
BTC % 54.57%
-0.67%
ETH % 9.7%
-1.85%
硬貨
34.195
+7
取引所
885
最後の更新
1 分 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-04 2026 | $2,135.35 | $2,086.10 | $2,281.69 | $2,227.76 | $29,948,411 | $215,612,764 |
| Feb-03 2026 | $2,226.91 | $2,153.87 | $2,341.59 | $2,341.59 | $11,692,034 | $224,857,996 |
| Feb-02 2026 | $2,342.33 | $2,190.01 | $2,380.86 | $2,295.94 | $14,193,503 | $236,512,371 |
| Feb-01 2026 | $2,232.05 | $2,232.05 | $2,469.65 | $2,469.65 | $13,773,080 | $225,377,257 |
| Jan-31 2026 | $2,447.61 | $2,385.36 | $2,704.07 | $2,699.14 | $12,799,231 | $247,143,175 |
| Jan-30 2026 | $2,683.07 | $2,653.99 | $2,799.95 | $2,799.95 | $5,976,813 | $270,918,303 |
| Jan-29 2026 | $2,806.38 | $2,775.41 | $2,998.02 | $2,996.62 | $7,577,763 | $283,368,892 |
| Jan-28 2026 | $3,009.26 | $2,985.59 | $3,019.31 | $3,019.31 | $6,996,207 | $303,854,439 |
| Jan-27 2026 | $3,018.42 | $2,899.26 | $3,018.42 | $2,918.69 | $10,546,642 | $304,779,757 |
| Jan-26 2026 | $2,924.43 | $2,821.88 | $2,933.27 | $2,833.22 | $26,142,228 | $295,289,407 |
| Jan-25 2026 | $2,803.95 | $2,796.89 | $2,956.79 | $2,956.79 | $4,795,439 | $283,123,354 |
| Jan-24 2026 | $2,957.63 | $2,942.47 | $3,007.01 | $3,003.86 | $7,375,679 | $298,641,338 |
| Jan-23 2026 | $3,019.70 | $2,925.76 | $3,029.07 | $2,949.53 | $4,047,316 | $304,908,634 |
| Jan-22 2026 | $2,945.89 | $2,934.65 | $3,036.81 | $2,995.67 | $7,133,799 | $297,455,823 |
| Jan-21 2026 | $3,011.17 | $2,873.29 | $3,043.44 | $2,924.37 | $8,237,606 | $304,047,575 |