時価総額 $4.14T
-1.29%
ボリューム24h $328.95B
4.75%
BTC % 54.46%
0.51%
ETH % 11.98%
-0.5%
硬貨
33.291
+8
取引所
885
最後の更新
28 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-29 2025 | $4,445.92 | $4,326.67 | $4,451.93 | $4,348.22 | $58,596 | $161,920,754 |
| Sep-28 2025 | $4,345.13 | $4,223.59 | $4,345.13 | $4,243.43 | $94,396 | $158,249,969 |
| Sep-27 2025 | $4,245.50 | $4,213.02 | $4,254.45 | $4,234.68 | $10,210 | $154,621,337 |
| Sep-26 2025 | $4,234.47 | $4,111.54 | $4,265.68 | $4,111.54 | $34,168 | $154,219,636 |
| Sep-25 2025 | $4,115.21 | $4,101.37 | $4,395.86 | $4,395.86 | $43,229 | $149,876,076 |
| Sep-24 2025 | $4,391.55 | $4,344.58 | $4,419.56 | $4,408.14 | $90,393 | $159,940,381 |
| Sep-23 2025 | $4,404.78 | $4,378.14 | $4,441.14 | $4,433.37 | $23,921 | $160,422,122 |
| Sep-22 2025 | $4,419.75 | $4,383.73 | $4,727.04 | $4,727.04 | $12,645 | $160,967,483 |
| Sep-21 2025 | $4,725.96 | $4,643.90 | $4,745.79 | $4,729.39 | $58,071 | $172,119,531 |
| Sep-20 2025 | $4,734.21 | $4,715.61 | $4,746.48 | $4,722.03 | $7,269 | $172,420,018 |
| Sep-19 2025 | $4,714.62 | $4,707.61 | $4,860.83 | $4,853.88 | $8,040 | $171,706,600 |
| Sep-18 2025 | $4,850.37 | $4,826.91 | $4,872.05 | $4,845.36 | $29,855 | $176,650,618 |
| Sep-17 2025 | $4,852.58 | $4,718.58 | $4,852.58 | $4,745.40 | $121,040 | $176,731,200 |
| Sep-16 2025 | $4,736.61 | $4,696.84 | $4,776.39 | $4,770.13 | $17,874 | $172,507,478 |
| Sep-15 2025 | $4,767.88 | $4,741.66 | $4,917.35 | $4,857.89 | $66,556 | $173,646,324 |