時価総額 $3.17T
-1.82%
ボリューム24h $204.88B
42.22%
BTC % 54.89%
-0.2%
ETH % 11.2%
-0.17%
硬貨
33.878
+9
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 |
|---|---|---|---|---|---|---|
| Dec-29 2025 | $3,153.36 | $3,135.52 | $3,250.07 | $3,152.14 | $35,990 | $832,558,681 |
| Dec-28 2025 | $3,152.75 | $3,137.80 | $3,159.41 | $3,149.12 | $23,589 | $838,923,835 |
| Dec-27 2025 | $3,129.99 | $3,113.22 | $3,147.44 | $3,136.01 | $24,369 | $832,866,702 |
| Dec-26 2025 | $3,136.48 | $3,118.11 | $3,186.87 | $3,144.80 | $25,109 | $834,592,584 |
| Dec-25 2025 | $3,152.32 | $3,139.82 | $3,171.21 | $3,163.91 | $50,756 | $838,800,856 |
| Dec-24 2025 | $3,169.25 | $3,141.98 | $3,171.80 | $3,168.69 | $34,127 | $843,301,414 |
| Dec-23 2025 | $3,168.53 | $3,142.32 | $3,243.58 | $3,225.76 | $46,115 | $843,102,936 |
| Dec-22 2025 | $3,225.39 | $3,193.84 | $3,272.59 | $3,227.28 | $158,812 | $888,423,332 |
| Dec-21 2025 | $3,183.75 | $3,173.07 | $3,195.11 | $3,175.77 | $27,929 | $906,757,670 |
| Dec-20 2025 | $3,174.14 | $3,174.14 | $3,189.32 | $3,189.32 | $21,037 | $904,014,339 |
| Dec-19 2025 | $3,178.64 | $3,027.73 | $3,195.94 | $3,042.11 | $42,969 | $988,052,114 |
| Dec-18 2025 | $3,035.78 | $2,990.40 | $3,175.83 | $3,029.79 | $51,607 | $943,639,058 |
| Dec-17 2025 | $3,022.71 | $3,020.32 | $3,199.65 | $3,163.31 | $62,499 | $939,570,976 |
| Dec-16 2025 | $3,160.59 | $3,131.50 | $3,164.45 | $3,164.45 | $43,018 | $982,419,846 |
| Dec-15 2025 | $3,155.65 | $3,137.60 | $3,378.81 | $3,285.49 | $68,051 | $980,877,599 |