時価総額 $3.32T
-0.86%
ボリューム24h $195.21B
-10.76%
BTC % 54.74%
0.01%
ETH % 10.92%
-0.73%
硬貨
33.734
+6
取引所
885
最後の更新
2 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 |
|---|---|---|---|---|---|---|
| Nov-28 2025 | $3,252.36 | $3,215.46 | $3,275.01 | $3,235.22 | $78,991 | $1,019,937,446 |
| Nov-27 2025 | $3,238.21 | $3,200.87 | $3,253.35 | $3,228.73 | $54,392 | $1,015,489,393 |
| Nov-26 2025 | $3,236.14 | $3,093.77 | $3,236.14 | $3,152.81 | $79,608 | $1,017,310,798 |
| Nov-25 2025 | $3,152.44 | $3,071.29 | $3,152.44 | $3,138.37 | $123,102 | $993,448,520 |
| Nov-24 2025 | $3,150.87 | $2,972.50 | $3,156.44 | $2,976.07 | $90,289 | $992,957,086 |
| Nov-23 2025 | $3,001.78 | $2,966.27 | $3,018.75 | $2,967.60 | $68,281 | $946,030,744 |
| Nov-22 2025 | $2,963.21 | $2,911.09 | $2,963.21 | $2,937.98 | $61,792 | $933,869,673 |
| Nov-21 2025 | $2,922.76 | $2,857.60 | $3,055.03 | $3,041.01 | $226,949 | $921,112,144 |
| Nov-20 2025 | $3,064.65 | $3,015.99 | $3,261.47 | $3,193.10 | $129,694 | $965,830,819 |
| Nov-19 2025 | $3,185.23 | $3,108.21 | $3,340.43 | $3,340.43 | $178,883 | $1,003,825,351 |
| Nov-18 2025 | $3,352.24 | $3,218.46 | $3,368.42 | $3,232.06 | $254,498 | $1,056,468,272 |
| Nov-17 2025 | $3,249.09 | $3,211.38 | $3,443.37 | $3,326.74 | $176,105 | $1,023,969,224 |
| Nov-16 2025 | $3,306.39 | $3,298.58 | $3,475.72 | $3,412.20 | $280,644 | $1,042,022,283 |
| Nov-15 2025 | $3,418.92 | $3,376.75 | $3,457.44 | $3,376.75 | $273,482 | $1,077,468,692 |
| Nov-14 2025 | $3,382.74 | $3,366.17 | $3,479.21 | $3,467.52 | $322,047 | $1,066,154,787 |