時価総額 $4.01T
1.26%
ボリューム24h $284.55B
-10.83%
BTC % 55.19%
-0.36%
ETH % 11.81%
0.59%
硬貨
33.516
+8
取引所
885
最後の更新
29 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 |
|---|---|---|---|---|---|---|
| Oct-23 2025 | $3,839.61 | $3,792.25 | $3,886.43 | $3,792.25 | $7,306,593 | $387,697,048 |
| Oct-22 2025 | $3,764.42 | $3,727.57 | $3,852.84 | $3,852.30 | $12,777,741 | $380,105,740 |
| Oct-21 2025 | $3,886.97 | $3,840.58 | $4,062.52 | $3,953.31 | $17,636,244 | $392,480,021 |
| Oct-20 2025 | $3,963.16 | $3,913.23 | $4,051.77 | $3,913.23 | $12,596,240 | $400,172,552 |
| Oct-19 2025 | $3,978.64 | $3,849.57 | $3,992.91 | $3,866.55 | $13,307,275 | $401,735,624 |
| Oct-18 2025 | $3,865.79 | $3,809.46 | $3,877.40 | $3,809.46 | $12,979,718 | $390,340,614 |
| Oct-17 2025 | $3,818.30 | $3,665.25 | $3,919.33 | $3,892.71 | $39,472,421 | $385,546,053 |
| Oct-16 2025 | $3,879.81 | $3,841.30 | $4,029.31 | $3,967.73 | $13,655,657 | $391,756,209 |
| Oct-15 2025 | $3,960.29 | $3,931.05 | $4,129.50 | $4,086.09 | $27,877,972 | $399,882,697 |
| Oct-14 2025 | $4,115.00 | $3,909.77 | $4,232.01 | $4,232.01 | $30,153,008 | $415,504,526 |
| Oct-13 2025 | $4,223.27 | $4,074.56 | $4,261.72 | $4,135.78 | $22,652,852 | $426,436,690 |
| Oct-12 2025 | $4,110.30 | $3,702.78 | $4,124.54 | $3,704.10 | $41,464,339 | $415,029,656 |
| Oct-11 2025 | $3,724.11 | $3,685.18 | $3,832.00 | $3,820.06 | $50,716,930 | $376,035,061 |
| Oct-10 2025 | $3,824.31 | $3,618.54 | $4,381.12 | $4,370.79 | $51,856,756 | $386,152,826 |
| Oct-09 2025 | $4,362.14 | $4,301.09 | $4,529.35 | $4,529.35 | $13,961,433 | $440,459,320 |