時価総額 $4.47T
0.97%
ボリューム24h $430.50B
6.03%
BTC % 54.33%
0.33%
ETH % 12.11%
-0.66%
硬貨
33.319
+11
取引所
885
最後の更新
1 分 前
Restaked Swell Ethereum (RSWETH) 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-02 2025 | $4,582.78 | $4,515.00 | $4,582.78 | $4,515.00 | $1,077 | $95,580,803 |
| Oct-01 2025 | $4,506.65 | $4,282.17 | $4,506.90 | $4,282.26 | - | $94,008,018 |
| Sep-30 2025 | $4,281.96 | $4,270.97 | $4,383.90 | $4,382.14 | $29,069 | $89,503,104 |
| Sep-29 2025 | $4,346.15 | $4,216.96 | $4,346.15 | $4,216.98 | $68,602 | $91,142,328 |
| Sep-28 2025 | $4,217.04 | $4,151.39 | $4,217.04 | $4,171.78 | - | $88,481,043 |
| Sep-27 2025 | $4,168.65 | $4,163.03 | $4,184.41 | $4,184.41 | $47,255 | $87,465,463 |
| Sep-26 2025 | $4,124.71 | $4,072.36 | $4,126.13 | $4,110.73 | - | $86,802,342 |
| Sep-25 2025 | $4,110.73 | $4,110.73 | $4,357.88 | $4,357.85 | - | $86,517,314 |
| Sep-24 2025 | $4,357.75 | $4,328.18 | $4,380.61 | $4,333.31 | - | $91,729,482 |
| Sep-23 2025 | $4,355.51 | $4,320.07 | $4,369.40 | $4,341.60 | $16,153 | $91,689,483 |
| Sep-22 2025 | $4,341.60 | $4,341.20 | $4,674.52 | $4,674.52 | - | $91,399,174 |
| Sep-21 2025 | $4,674.52 | $4,656.75 | $4,701.28 | $4,688.27 | $82,861 | $98,563,411 |
| Sep-20 2025 | $4,688.50 | $4,347.08 | $4,688.50 | $4,649.73 | $525,853 | $98,879,973 |
| Sep-19 2025 | $4,649.73 | $4,639.45 | $4,775.76 | $4,775.66 | $53,064 | $98,068,783 |
| Sep-18 2025 | $4,775.68 | $4,754.48 | $4,839.90 | $4,765.11 | $32,315 | $100,741,028 |