時価総額 $2.76T
-1.81%
ボリューム24h $287.47B
33%
BTC % 55.8%
0.09%
ETH % 10.01%
-1.49%
硬貨
34.533
+2
取引所
885
最後の更新
1 分 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 |
|---|---|---|---|---|---|---|
| Apr-26 2026 | $2,522.33 | $2,471.89 | $2,535.45 | $2,472.05 | $100,705 | $91,863,311 |
| Apr-25 2026 | $2,474.96 | $2,462.27 | $2,478.07 | $2,469.63 | $4,012 | $90,138,048 |
| Apr-24 2026 | $2,469.42 | $2,456.22 | $2,487.42 | $2,487.42 | $2,127 | $89,936,505 |
| Apr-23 2026 | $2,481.38 | $2,465.99 | $2,522.53 | $2,513.47 | $24,389 | $90,372,201 |
| Apr-22 2026 | $2,545.07 | $2,463.39 | $2,560.24 | $2,475.85 | $3,781 | $92,691,803 |
| Apr-21 2026 | $2,464.41 | $2,444.05 | $2,479.77 | $2,463.12 | $3,263 | $89,753,959 |
| Apr-20 2026 | $2,463.98 | $2,421.78 | $2,488.62 | $2,422.89 | $11,680 | $89,738,353 |
| Apr-19 2026 | $2,412.65 | $2,408.88 | $2,496.72 | $2,496.72 | $6,563 | $87,868,935 |
| Apr-18 2026 | $2,502.09 | $2,494.28 | $2,572.10 | $2,571.06 | $8,130 | $91,126,202 |
| Apr-17 2026 | $2,576.01 | $2,469.20 | $2,595.78 | $2,491.57 | $12,039 | $93,818,593 |
| Apr-16 2026 | $2,485.88 | $2,461.29 | $2,509.88 | $2,500.90 | $5,158 | $90,536,073 |
| Apr-15 2026 | $2,501.10 | $2,460.34 | $2,516.05 | $2,484.80 | $10,638 | $91,090,170 |
| Apr-14 2026 | $2,473.54 | $2,466.34 | $2,536.24 | $2,511.12 | $24,041 | $90,086,346 |
| Apr-13 2026 | $2,503.54 | $2,314.81 | $2,503.54 | $2,340.08 | $12,917 | $91,178,990 |
| Apr-12 2026 | $2,337.54 | $2,330.09 | $2,432.21 | $2,431.60 | $23,480 | $85,133,517 |