時価総額 $3.20T
0.88%
ボリューム24h $179.30B
-30.13%
BTC % 55.1%
0.18%
ETH % 11.18%
0.35%
硬貨
33.887
+9
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 |
|---|---|---|---|---|---|---|
| Dec-29 2025 | $3,283.80 | $3,271.22 | $3,399.38 | $3,290.71 | $7,313,146 | $375,693,946 |
| Dec-28 2025 | $3,288.12 | $3,275.97 | $3,296.31 | $3,288.03 | $885,820 | $377,347,944 |
| Dec-27 2025 | $3,279.65 | $3,268.61 | $3,281.80 | $3,271.91 | $1,921,440 | $375,975,025 |
| Dec-26 2025 | $3,273.96 | $3,248.21 | $3,329.96 | $3,248.21 | $3,897,097 | $374,978,011 |
| Dec-25 2025 | $3,274.55 | $3,268.32 | $3,302.75 | $3,294.00 | $3,197,177 | $375,480,924 |
| Dec-24 2025 | $3,300.41 | $3,260.07 | $3,314.03 | $3,306.91 | $5,898,626 | $378,092,815 |
| Dec-23 2025 | $3,304.21 | $3,270.55 | $3,364.59 | $3,351.51 | $17,012,371 | $378,035,571 |
| Dec-22 2025 | $3,341.37 | $3,320.26 | $3,405.48 | $3,357.11 | $4,589,080 | $381,493,301 |
| Dec-21 2025 | $3,338.83 | $3,305.89 | $3,339.84 | $3,316.45 | $2,505,435 | $381,038,016 |
| Dec-20 2025 | $3,314.37 | $3,313.69 | $3,325.27 | $3,316.88 | $3,586,288 | $378,576,131 |
| Dec-19 2025 | $3,324.59 | $3,133.94 | $3,327.15 | $3,145.00 | $8,633,944 | $379,930,689 |
| Dec-18 2025 | $3,145.43 | $3,116.08 | $3,282.88 | $3,144.45 | $3,180,454 | $364,090,453 |
| Dec-17 2025 | $3,142.45 | $3,127.48 | $3,331.91 | $3,287.82 | $3,058,891 | $363,476,776 |
| Dec-16 2025 | $3,286.39 | $3,253.74 | $3,294.69 | $3,294.69 | $3,949,068 | $379,340,828 |
| Dec-15 2025 | $3,288.65 | $3,260.71 | $3,514.83 | $3,414.97 | $7,838,810 | $379,085,942 |