時価総額 $2.81T
1.82%
ボリューム24h $261.40B
36.22%
BTC % 56.8%
0.22%
ETH % 10.16%
0.98%
硬貨
34.571
+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 |
|---|---|---|---|---|---|---|
| May-03 2026 | $2,418.80 | $2,389.46 | $2,471.54 | $2,389.46 | $207 | $767,973,838 |
| May-02 2026 | $2,387.38 | $2,387.38 | $2,533.61 | $2,489.93 | $347 | $757,990,884 |
| May-01 2026 | $2,489.92 | $2,363.85 | $2,533.00 | $2,381.26 | $575 | $790,546,532 |
| Apr-30 2026 | $2,500.79 | $2,354.43 | $2,504.31 | $2,425.49 | $7,502 | $793,993,238 |
| Apr-29 2026 | $2,425.31 | $2,390.24 | $2,572.46 | $2,441.87 | $115,686 | $770,024,257 |
| Apr-28 2026 | $2,504.79 | $2,503.26 | $2,780.48 | $2,725.83 | $22,704 | $795,252,772 |
| Apr-27 2026 | $2,725.98 | $2,411.21 | $2,800.14 | $2,599.89 | $3,980 | $865,474,174 |
| Apr-26 2026 | $2,599.89 | $2,524.27 | $2,599.89 | $2,531.78 | $4,910 | $825,435,287 |
| Apr-25 2026 | $2,517.07 | $2,493.13 | $2,736.04 | $2,568.30 | $3,556 | $799,136,538 |
| Apr-24 2026 | $2,474.38 | $2,473.72 | $2,707.11 | $2,707.11 | $11,404 | $785,578,034 |
| Apr-23 2026 | $2,703.33 | $2,505.86 | $2,703.33 | $2,553.32 | $946 | $858,261,586 |
| Apr-22 2026 | $2,553.46 | $2,462.92 | $2,660.15 | $2,578.74 | $8,086 | $810,676,844 |
| Apr-21 2026 | $2,575.95 | $2,436.95 | $2,631.98 | $2,556.33 | $1,402 | $817,809,439 |
| Apr-20 2026 | $2,556.33 | $2,461.67 | $2,560.39 | $2,487.27 | $2,800 | $811,576,304 |
| Apr-19 2026 | $2,487.18 | $2,487.18 | $2,587.64 | $2,587.64 | $34,235 | $789,618,037 |