時価総額 $3.50T
-0.97%
ボリューム24h $331.25B
24.7%
BTC % 58.43%
-0.08%
ETH % 8.52%
-0.82%
硬貨
31.817
+15
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 |
|---|---|---|---|---|---|---|
| May-12 2025 | $2,683.59 | $2,647.55 | $2,766.32 | $2,707.75 | $5,135,892 | $311,812,028 |
| May-11 2025 | $2,702.76 | $2,669.51 | $2,773.25 | $2,773.25 | $4,354,517 | $314,037,345 |
| May-10 2025 | $2,766.19 | $2,516.56 | $2,766.19 | $2,533.66 | $4,488,822 | $321,400,634 |
| May-09 2025 | $2,515.95 | $2,359.69 | $2,543.50 | $2,359.69 | $6,178,383 | $292,323,653 |
| May-08 2025 | $2,348.93 | $1,954.39 | $2,348.93 | $1,954.39 | $6,635,399 | $273,831,793 |
| May-07 2025 | $1,955.97 | $1,937.08 | $1,983.29 | $1,959.11 | $2,179,261 | $228,433,423 |
| May-06 2025 | $1,940.39 | $1,906.01 | $1,959.57 | $1,959.57 | $2,616,860 | $225,533,490 |
| May-05 2025 | $1,963.11 | $1,935.74 | $1,967.59 | $1,956.99 | $1,733,067 | $225,624,613 |
| May-04 2025 | $1,964.02 | $1,964.02 | $1,985.01 | $1,980.21 | $1,310,246 | $225,727,798 |
| May-03 2025 | $1,983.51 | $1,964.95 | $1,983.67 | $1,983.67 | $1,084,593 | $227,966,216 |
| May-02 2025 | $1,981.56 | $1,965.33 | $1,995.67 | $1,981.73 | $2,935,367 | $227,740,111 |
| May-01 2025 | $1,983.03 | $1,935.24 | $2,007.10 | $1,935.24 | $2,034,626 | $227,171,240 |
| Apr-30 2025 | $1,935.03 | $1,890.03 | $1,948.81 | $1,938.51 | $1,907,011 | $221,671,313 |
| Apr-29 2025 | $1,928.17 | $1,928.17 | $1,974.53 | $1,937.41 | $2,203,296 | $220,875,794 |
| Apr-28 2025 | $1,935.98 | $1,895.29 | $1,952.63 | $1,922.83 | $2,600,333 | $221,768,568 |