時価総額 $4.02T
0.43%
ボリューム24h $244.58B
-26.76%
BTC % 55.32%
0.14%
ETH % 11.82%
-0.42%
硬貨
33.517
+6
取引所
885
最後の更新
1 分 前
Liquid Staked ETH (LSETH) 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 |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $4,182.44 | $4,102.01 | $4,219.16 | $4,102.01 | $181,110 | $1,397,151,582 |
| Oct-23 2025 | $4,095.86 | $4,053.09 | $4,149.44 | $4,053.09 | $204,845 | $1,368,233,438 |
| Oct-22 2025 | $4,003.91 | $3,995.20 | $4,149.87 | $4,149.87 | $252,129 | $1,337,511,253 |
| Oct-21 2025 | $4,182.86 | $4,123.74 | $4,343.51 | $4,244.51 | $319,048 | $1,397,347,811 |
| Oct-20 2025 | $4,249.33 | $4,215.50 | $4,343.69 | $4,264.40 | $244,602 | $1,419,547,128 |
| Oct-19 2025 | $4,285.00 | $4,161.71 | $4,285.00 | $4,181.55 | $435,993 | $1,431,447,379 |
| Oct-18 2025 | $4,179.66 | $4,130.42 | $4,184.41 | $4,130.42 | $193,144 | $1,396,234,852 |
| Oct-17 2025 | $4,150.47 | $4,028.31 | $4,234.01 | $4,182.92 | $363,328 | $1,386,483,844 |
| Oct-16 2025 | $4,182.10 | $4,163.42 | $4,375.05 | $4,303.54 | $484,510 | $1,397,075,567 |
| Oct-15 2025 | $4,293.49 | $4,282.35 | $4,494.28 | $4,452.36 | $403,749 | $1,434,286,772 |
| Oct-14 2025 | $4,454.91 | $4,266.40 | $4,594.14 | $4,594.14 | $602,569 | $1,488,215,784 |
| Oct-13 2025 | $4,605.41 | $4,436.64 | $4,608.68 | $4,478.48 | $760,460 | $1,538,672,078 |
| Oct-12 2025 | $4,467.61 | $4,016.61 | $4,488.01 | $4,038.70 | $981,377 | $1,492,618,557 |
| Oct-11 2025 | $4,039.15 | $4,002.12 | $4,148.68 | $4,144.33 | $772,203 | $1,349,400,640 |
| Oct-10 2025 | $4,194.89 | $4,194.89 | $4,730.68 | $4,721.09 | $590,364 | $1,401,341,274 |