時価総額 $4.34T
1.24%
ボリューム24h $293.40B
-12.32%
BTC % 53.75%
0.42%
ETH % 12.58%
-1.11%
硬貨
33.164
+16
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 |
|---|---|---|---|---|---|---|
| Sep-16 2025 | $4,871.88 | $4,812.07 | $4,887.71 | $4,881.81 | $817,678 | $1,628,374,218 |
| Sep-15 2025 | $4,878.92 | $4,854.60 | $5,031.27 | $4,975.83 | $781,564 | $1,629,147,853 |
| Sep-14 2025 | $4,990.93 | $4,961.69 | $5,048.79 | $5,038.61 | $731,775 | $1,667,122,446 |
| Sep-13 2025 | $5,039.58 | $5,000.32 | $5,123.68 | $5,082.39 | $986,487 | $1,683,361,701 |
| Sep-12 2025 | $5,063.36 | $4,815.46 | $5,063.36 | $4,815.46 | $896,719 | $1,692,930,222 |
| Sep-11 2025 | $4,803.42 | $4,694.20 | $4,803.42 | $4,694.20 | $895,928 | $1,606,067,902 |
| 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 |