時価総額 $4.49T
1.5%
ボリューム24h $441.23B
10.53%
BTC % 54.19%
0.09%
ETH % 12.15%
-0.65%
硬貨
33.319
+12
取引所
885
最後の更新
2 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 |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $4,463.27 | $4,346.69 | $4,496.83 | $4,346.69 | $25,073,698 | $450,670,026 |
| Oct-01 2025 | $4,324.35 | $4,132.29 | $4,325.47 | $4,137.82 | $24,932,714 | $436,643,547 |
| Sep-30 2025 | $4,128.57 | $4,097.55 | $4,211.13 | $4,191.05 | $13,599,209 | $416,874,602 |
| Sep-29 2025 | $4,209.44 | $4,085.47 | $4,210.43 | $4,133.81 | $24,286,265 | $425,040,336 |
| Sep-28 2025 | $4,119.70 | $3,978.69 | $4,119.70 | $4,007.31 | $23,255,581 | $415,979,121 |
| Sep-27 2025 | $4,003.75 | $3,961.47 | $4,013.17 | $4,008.25 | $7,579,480 | $404,271,043 |
| Sep-26 2025 | $4,004.75 | $3,863.40 | $4,045.15 | $3,881.09 | $28,126,257 | $404,372,178 |
| Sep-25 2025 | $3,876.06 | $3,861.63 | $4,127.45 | $4,127.45 | $58,085,553 | $391,377,733 |
| Sep-24 2025 | $4,135.80 | $4,084.36 | $4,176.64 | $4,176.64 | $26,277,015 | $417,604,686 |
| Sep-23 2025 | $4,152.31 | $4,138.56 | $4,200.69 | $4,195.88 | $25,133,020 | $419,271,771 |
| Sep-22 2025 | $4,192.98 | $4,133.91 | $4,426.11 | $4,426.11 | $47,055,180 | $423,378,526 |
| Sep-21 2025 | $4,438.79 | $4,438.79 | $4,478.40 | $4,464.88 | $9,134,874 | $448,198,779 |
| Sep-20 2025 | $4,461.38 | $4,456.32 | $4,482.23 | $4,465.24 | $4,025,660 | $450,479,091 |
| Sep-19 2025 | $4,449.60 | $4,449.60 | $4,597.58 | $4,587.48 | $8,370,588 | $449,289,702 |
| Sep-18 2025 | $4,567.16 | $4,564.41 | $4,638.23 | $4,588.37 | $17,375,262 | $461,160,161 |