時価総額 $4.25T
2.17%
ボリューム24h $326.18B
9.7%
BTC % 53.55%
0.13%
ETH % 12.61%
0.71%
硬貨
33.109
+18
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 |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $4,694.99 | $4,640.11 | $4,765.12 | $4,652.57 | $477,193 | $1,569,819,848 |
| Sep-09 2025 | $4,653.08 | $4,626.89 | $4,707.78 | $4,653.89 | $771,552 | $1,555,792,750 |
| Sep-08 2025 | $4,660.24 | $4,635.11 | $4,707.97 | $4,647.02 | $860,017 | $1,558,176,731 |
| Sep-07 2025 | $4,648.26 | $4,616.86 | $4,648.26 | $4,616.86 | $413,909 | $1,554,157,472 |
| Sep-06 2025 | $4,618.68 | $4,607.16 | $4,662.90 | $4,651.70 | $433,486 | $1,544,254,783 |
| Sep-05 2025 | $4,656.47 | $4,634.24 | $4,799.96 | $4,655.01 | $1,243,367 | $1,556,890,915 |
| Sep-04 2025 | $4,676.64 | $4,629.79 | $4,823.26 | $4,823.26 | $1,116,446 | $1,563,621,874 |
| Sep-03 2025 | $4,824.71 | $4,654.57 | $4,830.74 | $4,667.12 | $1,054,663 | $1,612,834,827 |
| Sep-02 2025 | $4,668.69 | $4,631.43 | $4,747.18 | $4,646.99 | $1,488,330 | $1,560,665,950 |
| Sep-01 2025 | $4,629.50 | $4,616.67 | $4,828.51 | $4,764.97 | $1,679,415 | $1,547,565,789 |
| Aug-31 2025 | $4,801.63 | $4,718.15 | $4,838.23 | $4,718.15 | $931,909 | $1,605,128,765 |
| Aug-30 2025 | $4,706.02 | $4,656.99 | $4,747.01 | $4,703.90 | $671,417 | $1,573,156,920 |
| Aug-29 2025 | $4,706.37 | $4,657.65 | $4,861.40 | $4,861.40 | $1,169,250 | $1,575,963,226 |
| Aug-28 2025 | $4,861.51 | $4,821.10 | $4,959.56 | $4,865.44 | $861,631 | $1,627,900,914 |
| Aug-27 2025 | $4,885.91 | $4,885.91 | $4,998.44 | $4,948.71 | $1,118,753 | $1,638,777,817 |