時価総額 $2.60T
-0.81%
ボリューム24h $149.55B
-11.79%
BTC % 54.44%
-0.4%
ETH % 10.15%
-0.39%
硬貨
34.482
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 |
|---|---|---|---|---|---|---|
| Apr-12 2026 | $2,417.08 | $2,417.08 | $2,522.54 | $2,522.54 | $2,367 | $702,026,532 |
| Apr-11 2026 | $2,515.44 | $2,133.47 | $2,528.52 | $2,465.53 | $1,787 | $730,591,288 |
| Apr-10 2026 | $2,475.57 | $2,392.84 | $2,494.08 | $2,394.28 | $15,821 | $719,007,040 |
| Apr-09 2026 | $2,427.86 | $2,376.72 | $2,437.87 | $2,417.54 | $35,127 | $705,146,365 |
| Apr-08 2026 | $2,415.92 | $2,281.88 | $2,465.60 | $2,453.87 | $2,672 | $701,674,159 |
| Apr-07 2026 | $2,419.16 | $2,285.75 | $2,419.16 | $2,328.68 | $3,389 | $702,611,170 |
| Apr-06 2026 | $2,281.49 | $2,281.49 | $2,406.99 | $2,297.12 | $9,888 | $573,248,949 |
| Apr-05 2026 | $2,265.13 | $2,238.08 | $2,279.46 | $2,279.46 | $2,246 | $569,135,123 |
| Apr-04 2026 | $2,274.13 | $2,256.81 | $2,290.54 | $2,271.20 | $220 | $571,391,788 |
| Apr-03 2026 | $2,271.21 | $2,271.19 | $2,305.86 | $2,276.74 | $20,761 | $570,654,227 |
| Apr-02 2026 | $2,276.65 | $2,232.60 | $2,359.40 | $2,359.40 | $196,753 | $572,016,292 |
| Apr-01 2026 | $2,361.82 | $2,302.03 | $2,361.82 | $2,303.97 | $3,776 | $593,412,881 |
| Mar-31 2026 | $2,302.66 | $2,245.74 | $2,305.82 | $2,264.32 | $15,996 | $578,543,014 |
| Mar-30 2026 | $2,266.32 | $2,196.70 | $2,279.72 | $2,200.89 | $2,115 | $569,408,865 |
| Mar-29 2026 | $2,198.14 | $2,198.14 | $2,226.84 | $2,207.42 | $15,728 | $552,277,522 |