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
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-23 2025 | $4,233.31 | $4,185.40 | $4,287.87 | $4,185.40 | $4,618,711 | $520,942,831 |
| Oct-22 2025 | $4,144.68 | $4,125.16 | $4,265.13 | $4,265.13 | $10,004,133 | $509,329,885 |
| Oct-21 2025 | $4,293.45 | $4,245.04 | $4,485.18 | $4,373.65 | $7,877,172 | $547,033,104 |
| Oct-20 2025 | $4,382.12 | $4,336.79 | $4,470.33 | $4,355.43 | $3,545,575 | $557,857,457 |
| Oct-19 2025 | $4,395.63 | $4,253.30 | $4,398.79 | $4,274.24 | $4,714,693 | $559,266,600 |
| Oct-18 2025 | $4,272.84 | $4,205.72 | $4,277.41 | $4,205.72 | $6,647,992 | $542,855,436 |
| Oct-17 2025 | $4,221.28 | $4,080.17 | $4,314.48 | $4,285.38 | $16,699,449 | $534,852,221 |
| Oct-16 2025 | $4,270.20 | $4,243.41 | $4,466.14 | $4,386.01 | $5,403,746 | $532,417,740 |
| Oct-15 2025 | $4,370.99 | $4,358.74 | $4,577.63 | $4,538.59 | $3,846,807 | $543,431,328 |
| Oct-14 2025 | $4,544.69 | $4,342.25 | $4,678.69 | $4,678.69 | $11,957,219 | $563,575,144 |
| Oct-13 2025 | $4,682.31 | $4,518.40 | $4,701.11 | $4,564.54 | $10,064,637 | $573,949,710 |
| Oct-12 2025 | $4,548.86 | $4,101.46 | $4,558.61 | $4,114.62 | $6,094,962 | $558,160,821 |
| Oct-11 2025 | $4,124.68 | $4,082.03 | $4,234.55 | $4,234.55 | $8,750,714 | $504,972,045 |
| Oct-10 2025 | $4,246.38 | $4,246.38 | $4,823.07 | $4,810.71 | $10,784,816 | $520,295,808 |
| Oct-09 2025 | $4,803.70 | $4,747.11 | $4,984.08 | $4,984.08 | $4,947,507 | $587,016,327 |