時価総額 $4.15T
0.53%
ボリューム24h $294.53B
2.65%
BTC % 53.48%
-0.28%
ETH % 12.52%
0.16%
硬貨
33.091
+11
取引所
885
最後の更新
5 秒 前
Crypto.com Staked ETH (CDCETH) 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $4,530.81 | $4,526.63 | $4,606.67 | $4,546.69 | $7,351 | $165,012,364 |
| Sep-08 2025 | $4,553.25 | $4,527.64 | $4,599.20 | $4,541.90 | $21,592 | $165,829,621 |
| Sep-07 2025 | $4,547.23 | $4,508.39 | $4,547.23 | $4,508.39 | $25,806 | $165,610,136 |
| Sep-06 2025 | $4,508.67 | $4,502.57 | $4,559.03 | $4,552.79 | $20,543 | $164,205,982 |
| Sep-05 2025 | $4,556.31 | $4,522.95 | $4,711.40 | $4,540.95 | $18,692 | $165,941,011 |
| Sep-04 2025 | $4,569.96 | $4,525.09 | $4,696.44 | $4,696.44 | $22,313 | $166,437,953 |
| Sep-03 2025 | $4,700.81 | $4,533.32 | $4,725.12 | $4,551.97 | $47,986 | $171,203,520 |
| Sep-02 2025 | $4,562.45 | $4,519.03 | $4,637.22 | $4,552.01 | $36,959 | $166,164,660 |
| Sep-01 2025 | $4,528.93 | $4,509.02 | $4,735.95 | $4,634.30 | $19,119 | $9,057,866 |
| Aug-31 2025 | $4,667.60 | $4,633.82 | $4,734.47 | $4,633.82 | $24,670 | $9,335,212 |
| Aug-30 2025 | $4,619.88 | $4,558.59 | $4,650.02 | $4,589.58 | $24,451 | $9,239,773 |
| Aug-29 2025 | $4,615.81 | $4,516.93 | $4,746.25 | $4,746.25 | $67,989 | $9,231,629 |
| Aug-28 2025 | $4,755.57 | $4,709.60 | $4,880.80 | $4,750.37 | $81,770 | $9,511,157 |
| Aug-27 2025 | $4,763.69 | $4,698.44 | $4,894.71 | $4,828.13 | $103,078 | $9,527,382 |
| Aug-26 2025 | $4,852.99 | $4,616.81 | $4,865.84 | $4,632.38 | $141,423 | $9,705,998 |