時価総額 $3.67T
2.3%
ボリューム24h $394.28B
8.17%
BTC % 55.35%
-0.77%
ETH % 11.17%
1.61%
硬貨
33.627
+4
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 |
|---|---|---|---|---|---|---|
| Nov-07 2025 | $3,712.98 | $3,488.76 | $3,724.44 | $3,566.16 | $141,363 | $1,196,288,641 |
| Nov-06 2025 | $3,564.69 | $3,539.30 | $3,689.67 | $3,676.43 | $97,071 | $1,148,497,696 |
| Nov-05 2025 | $3,678.11 | $3,464.81 | $3,718.32 | $3,501.84 | $118,246 | $1,225,716,848 |
| Nov-04 2025 | $3,512.11 | $3,424.65 | $3,932.64 | $3,888.47 | $579,626 | $1,170,397,539 |
| Nov-03 2025 | $3,870.17 | $3,870.17 | $4,177.27 | $4,177.27 | $205,755 | $1,289,771,180 |
| Nov-02 2025 | $4,148.30 | $4,146.79 | $4,184.89 | $4,161.31 | $159,170 | $1,382,448,996 |
| Nov-01 2025 | $4,162.08 | $4,124.05 | $4,178.76 | $4,131.13 | $156,888 | $1,387,034,762 |
| Oct-31 2025 | $4,137.48 | $4,065.63 | $4,159.39 | $4,065.63 | $226,873 | $1,379,805,252 |
| Oct-30 2025 | $4,059.55 | $4,006.89 | $4,224.69 | $4,202.00 | $302,250 | $1,355,281,960 |
| Oct-29 2025 | $4,226.42 | $4,203.10 | $4,316.32 | $4,290.49 | $329,978 | $1,411,891,380 |
| Oct-28 2025 | $4,296.12 | $4,269.46 | $4,480.40 | $4,291.14 | $764,349 | $1,435,176,829 |
| Oct-27 2025 | $4,295.62 | $4,295.62 | $4,467.96 | $4,427.07 | $441,085 | $1,435,034,324 |
| Oct-26 2025 | $4,418.08 | $4,185.01 | $4,418.08 | $4,207.50 | $315,194 | $1,475,917,187 |
| Oct-25 2025 | $4,209.61 | $4,180.71 | $4,209.61 | $4,186.15 | $131,657 | $1,406,244,370 |
| Oct-24 2025 | $4,182.44 | $4,102.01 | $4,219.16 | $4,102.01 | $181,110 | $1,397,151,582 |