時価総額 $4.52T
1.48%
ボリューム24h $408.07B
-11.58%
BTC % 54.4%
0.2%
ETH % 12.05%
-0.91%
硬貨
33.369
+16
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 |
|---|---|---|---|---|---|---|
| Oct-07 2025 | $4,852.09 | $4,836.02 | $5,097.82 | $5,066.45 | $1,484,934 | $1,620,894,105 |
| Oct-06 2025 | $5,068.19 | $4,869.37 | $5,088.25 | $4,873.45 | $1,028,406 | $1,693,042,813 |
| Oct-05 2025 | $4,872.75 | $4,842.25 | $4,954.66 | $4,846.63 | $920,250 | $1,627,742,242 |
| Oct-04 2025 | $4,847.11 | $4,818.68 | $4,883.95 | $4,883.95 | $561,371 | $1,619,164,749 |
| Oct-03 2025 | $4,889.61 | $4,820.84 | $4,891.46 | $4,833.69 | $1,031,172 | $1,633,401,813 |
| Oct-02 2025 | $4,829.94 | $4,689.81 | $4,853.47 | $4,698.62 | $684,569 | $1,613,458,213 |
| Oct-01 2025 | $4,670.48 | $4,468.31 | $4,675.94 | $4,475.46 | $557,973 | $1,560,176,458 |
| Sep-30 2025 | $4,470.53 | $4,433.83 | $4,555.06 | $4,555.06 | $491,604 | $1,493,372,851 |
| Sep-29 2025 | $4,561.88 | $4,432.82 | $4,562.43 | $4,466.93 | $432,442 | $1,523,874,919 |
| Sep-28 2025 | $4,447.50 | $4,307.07 | $4,447.50 | $4,343.75 | $365,963 | $1,485,653,881 |
| Sep-27 2025 | $4,343.84 | $4,313.12 | $4,349.81 | $4,349.81 | $289,891 | $1,451,017,124 |
| Sep-26 2025 | $4,346.65 | $4,207.87 | $4,368.29 | $4,207.87 | $925,390 | $1,451,943,772 |
| Sep-25 2025 | $4,211.42 | $4,208.25 | $4,487.54 | $4,487.54 | $1,164,910 | $1,406,829,451 |
| Sep-24 2025 | $4,490.98 | $4,460.67 | $4,518.92 | $4,508.65 | $605,553 | $1,500,274,394 |
| Sep-23 2025 | $4,511.98 | $4,490.44 | $4,550.42 | $4,539.69 | $746,942 | $1,507,266,164 |