時価総額 $2.08T
0.34%
ボリューム24h $79.18B
-29.29%
BTC % 58.0813%
-0.23%
ETH % 9.16146%
0.38%
硬貨
34.665
取引所
204
ライブ
Coinbase Wrapped Staked ETH (cbETH) 履歴価格、日付別ボリュームデータ 米ドル - USD
この通貨の価格データは過去48時間更新されていません。
Coinbase Wrapped Staked ETH (cbETH) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 1,224 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| May-17 2026 | $2,470.18 | $2,458.86 | $2,478.02 | $2,466.35 | $2,155,469 | $291,997,073 |
| May-16 2026 | $2,465.22 | $2,456.63 | $2,516.67 | $2,512.82 | $2,311,135 | $291,129,915 |
| May-15 2026 | $2,510.74 | $2,505.19 | $2,589.50 | $2,589.05 | $4,151,969 | $295,984,099 |
| May-14 2026 | $2,592.99 | $2,541.66 | $2,611.46 | $2,553.74 | $5,987,417 | $305,320,138 |
| May-13 2026 | $2,550.56 | $2,539.35 | $2,617.17 | $2,576.29 | $2,653,351 | $297,888,652 |
| May-12 2026 | $2,578.83 | $2,560.83 | $2,640.65 | $2,640.65 | $2,306,676 | $301,048,529 |
| May-11 2026 | $2,641.78 | $2,622.32 | $2,666.08 | $2,666.08 | $3,716,465 | $308,204,763 |
| May-10 2026 | $2,676.91 | $2,621.06 | $2,676.91 | $2,626.15 | $2,518,727 | $312,752,008 |
| May-09 2026 | $2,626.83 | $2,603.07 | $2,628.63 | $2,603.07 | $2,784,149 | $307,067,693 |
| May-08 2026 | $2,604.71 | $2,566.77 | $2,611.54 | $2,583.17 | $3,258,430 | $305,516,478 |
| May-07 2026 | $2,580.40 | $2,580.40 | $2,647.59 | $2,647.59 | $4,409,292 | $303,834,280 |
| May-06 2026 | $2,646.10 | $2,646.10 | $2,722.92 | $2,665.09 | $4,568,676 | $311,306,348 |
| May-05 2026 | $2,671.29 | $2,651.15 | $2,695.05 | $2,651.15 | $4,545,625 | $314,172,412 |
| May-04 2026 | $2,657.10 | $2,613.73 | $2,691.37 | $2,617.41 | $6,579,172 | $310,972,284 |
| May-03 2026 | $2,634.83 | $2,595.19 | $2,636.58 | $2,610.33 | $4,193,242 | $308,756,047 |