時価総額 $2.63T
3.29%
ボリューム24h $224.91B
18.2%
BTC % 54.33%
0.07%
ETH % 10.26%
2.33%
硬貨
34.467
+2
取引所
885
最後の更新
3 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 |
|---|---|---|---|---|---|---|
| Apr-06 2026 | $2,094.34 | $2,094.34 | $2,168.73 | $2,117.72 | $2,849,616 | $211,471,841 |
| Apr-05 2026 | $2,108.46 | $2,030.22 | $2,108.46 | $2,073.15 | $6,117,252 | $212,897,858 |
| Apr-04 2026 | $2,075.38 | $2,035.95 | $2,078.46 | $2,039.13 | $678,102 | $209,557,453 |
| Apr-03 2026 | $2,037.90 | $2,035.24 | $2,082.50 | $2,059.47 | $1,914,609 | $205,773,001 |
| Apr-02 2026 | $2,063.43 | $2,033.51 | $2,143.45 | $2,143.45 | $2,451,355 | $208,351,059 |
| Apr-01 2026 | $2,145.12 | $2,064.59 | $2,154.16 | $2,107.58 | $2,513,909 | $216,599,603 |
| Mar-31 2026 | $2,106.16 | $2,029.51 | $2,107.73 | $2,037.14 | $2,328,047 | $212,666,056 |
| Mar-30 2026 | $2,022.14 | $2,005.25 | $2,077.81 | $2,014.34 | $2,545,811 | $204,181,709 |
| Mar-29 2026 | $1,993.56 | $1,987.92 | $2,015.27 | $1,995.88 | $1,306,936 | $201,295,785 |
| Mar-28 2026 | $1,994.55 | $1,986.57 | $2,033.14 | $1,988.36 | $1,754,534 | $201,396,235 |
| Mar-27 2026 | $1,983.50 | $1,979.15 | $2,072.43 | $2,065.77 | $2,923,705 | $200,280,070 |
| Mar-26 2026 | $2,066.74 | $2,043.99 | $2,168.15 | $2,168.15 | $2,695,774 | $208,685,564 |
| Mar-25 2026 | $2,143.42 | $2,139.08 | $2,186.88 | $2,153.98 | $1,779,071 | $216,428,301 |
| Mar-24 2026 | $2,154.87 | $2,113.58 | $2,164.80 | $2,144.67 | $12,693,789 | $217,583,906 |
| Mar-23 2026 | $2,142.85 | $2,045.97 | $2,180.75 | $2,084.87 | $9,072,005 | $216,370,253 |