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
Coinbase Wrapped Staked ETH (cbETH) 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 | $4,927.44 | $4,783.93 | $4,947.86 | $4,792.03 | $9,921,262 | $594,099,911 |
| Oct-01 2025 | $4,762.45 | $4,556.23 | $4,766.60 | $4,559.56 | $4,957,323 | $575,880,474 |
| Sep-30 2025 | $4,556.32 | $4,520.39 | $4,639.69 | $4,637.14 | $8,588,852 | $549,739,668 |
| Sep-29 2025 | $4,648.34 | $4,511.19 | $4,649.73 | $4,555.94 | $3,386,191 | $561,194,535 |
| Sep-28 2025 | $4,535.91 | $4,394.25 | $4,535.91 | $4,423.53 | $6,514,211 | $547,368,640 |
| Sep-27 2025 | $4,428.62 | $4,391.68 | $4,432.81 | $4,432.68 | $1,536,202 | $534,691,057 |
| Sep-26 2025 | $4,428.09 | $4,282.27 | $4,450.10 | $4,293.59 | $3,749,450 | $534,414,251 |
| Sep-25 2025 | $4,288.57 | $4,283.20 | $4,574.65 | $4,574.65 | $9,902,021 | $517,385,223 |
| Sep-24 2025 | $4,580.00 | $4,539.23 | $4,611.34 | $4,602.91 | $23,815,210 | $553,604,396 |
| Sep-23 2025 | $4,592.50 | $4,573.70 | $4,637.63 | $4,626.35 | $20,289,292 | $565,044,138 |
| Sep-22 2025 | $4,621.23 | $4,569.96 | $4,899.47 | $4,899.47 | $16,277,471 | $568,854,687 |
| Sep-21 2025 | $4,911.43 | $4,910.14 | $4,940.74 | $4,930.92 | $10,672,413 | $616,720,571 |
| Sep-20 2025 | $4,937.60 | $4,911.59 | $4,949.51 | $4,914.35 | $3,402,751 | $623,401,942 |
| Sep-19 2025 | $4,908.09 | $4,901.87 | $5,064.81 | $5,053.65 | $6,797,728 | $620,748,734 |
| Sep-18 2025 | $5,041.27 | $5,032.32 | $5,090.78 | $5,061.57 | $7,816,490 | $636,926,534 |