時価総額 $2.74T
-1.26%
ボリューム24h $242.26B
-11.94%
BTC % 55.61%
-0.46%
ETH % 10.07%
0.89%
硬貨
34.536
+4
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 |
|---|---|---|---|---|---|---|
| Apr-27 2026 | $2,295.41 | $2,273.87 | $2,398.91 | $2,359.10 | $7,019,536 | $231,775,131 |
| Apr-26 2026 | $2,365.19 | $2,290.01 | $2,378.82 | $2,306.71 | $2,089,523 | $238,821,118 |
| Apr-25 2026 | $2,293.92 | $2,291.01 | $2,321.97 | $2,300.52 | $900,455 | $231,624,523 |
| Apr-24 2026 | $2,300.18 | $2,295.77 | $2,330.12 | $2,327.13 | $4,008,287 | $232,256,317 |
| Apr-23 2026 | $2,342.89 | $2,319.14 | $2,372.34 | $2,372.34 | $2,385,233 | $236,568,987 |
| Apr-22 2026 | $2,394.92 | $2,319.28 | $2,420.84 | $2,328.72 | $3,263,958 | $241,822,400 |
| Apr-21 2026 | $2,314.32 | $2,294.81 | $2,326.55 | $2,316.35 | $6,284,423 | $233,683,861 |
| Apr-20 2026 | $2,312.56 | $2,269.87 | $2,330.80 | $2,277.27 | $11,238,261 | $233,506,888 |
| Apr-19 2026 | $2,267.44 | $2,262.01 | $2,350.77 | $2,341.26 | $2,835,591 | $228,951,142 |
| Apr-18 2026 | $2,360.38 | $2,351.22 | $2,425.36 | $2,422.41 | $2,155,890 | $238,335,243 |
| Apr-17 2026 | $2,418.95 | $2,295.90 | $2,451.36 | $2,346.98 | $5,048,416 | $244,248,755 |
| Apr-16 2026 | $2,352.18 | $2,299.60 | $2,361.54 | $2,352.49 | $2,309,678 | $237,507,151 |
| Apr-15 2026 | $2,354.38 | $2,310.85 | $2,372.38 | $2,333.82 | $5,205,381 | $237,729,662 |
| Apr-14 2026 | $2,328.40 | $2,315.16 | $2,390.70 | $2,353.25 | $4,771,036 | $235,105,730 |
| Apr-13 2026 | $2,376.00 | $2,171.74 | $2,376.00 | $2,203.92 | $3,580,267 | $239,912,060 |