時価総額 $2.44T
-5.45%
ボリューム24h $180.97B
-11.55%
BTC % 53.79%
2.62%
ETH % 9.51%
0.31%
硬貨
34.284
+8
取引所
885
最後の更新
3 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 |
|---|---|---|---|---|---|---|
| Feb-27 2026 | $2,140.92 | $2,123.65 | $2,237.08 | $2,237.08 | $6,311 | $524,490,544 |
| Feb-26 2026 | $2,237.10 | $2,235.20 | $2,321.72 | $2,321.72 | $21,218 | $562,712,729 |
| Feb-25 2026 | $2,320.61 | $2,034.39 | $2,330.15 | $2,034.39 | $7,784 | $589,634,553 |
| Feb-24 2026 | $2,049.69 | $1,991.20 | $2,052.90 | $2,052.90 | $1,581 | $520,800,379 |
| Feb-23 2026 | $2,051.44 | $1,991.01 | $2,256.92 | $2,144.87 | $94,402 | $521,241,887 |
| Feb-22 2026 | $2,143.70 | $2,143.70 | $2,174.86 | $2,171.47 | $4,766 | $544,678,902 |
| Feb-21 2026 | $2,160.49 | $2,132.63 | $2,171.76 | $2,136.80 | $4,285 | $548,941,506 |
| Feb-20 2026 | $2,154.50 | $2,129.06 | $2,161.37 | $2,157.00 | $21,651 | $547,414,703 |
| Feb-19 2026 | $2,149.43 | $2,095.30 | $2,162.12 | $2,133.60 | $36,285 | $552,607,650 |
| Feb-18 2026 | $2,126.19 | $2,126.19 | $2,184.19 | $2,162.16 | $1,918 | $546,630,259 |
| Feb-17 2026 | $2,171.99 | $2,133.68 | $2,171.99 | $2,160.82 | $1,787 | $558,452,436 |
| Feb-16 2026 | $2,144.95 | $2,128.16 | $2,190.28 | $2,142.74 | $2,754 | $551,495,535 |
| Feb-15 2026 | $2,138.55 | $2,116.87 | $2,255.28 | $2,248.72 | $4,226 | $549,847,060 |
| Feb-14 2026 | $2,260.99 | $2,234.99 | $2,277.29 | $2,244.94 | $20,728 | $581,322,081 |
| Feb-13 2026 | $2,257.87 | $2,108.69 | $2,276.76 | $2,122.06 | $19,740 | $580,517,234 |