時価総額 $3.00T
-1.16%
ボリューム24h $262.66B
-36.77%
BTC % 54.99%
0.8%
ETH % 10.55%
-3.41%
硬貨
34.179
+21
取引所
885
最後の更新
3 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 |
|---|---|---|---|---|---|---|
| Jan-30 2026 | $2,878.84 | $2,878.84 | $2,944.13 | $2,944.13 | - | $46,228,033 |
| Jan-29 2026 | $2,944.13 | $2,944.13 | $3,189.68 | $3,189.68 | - | $47,320,102 |
| Jan-28 2026 | $3,189.68 | $3,168.78 | $3,201.72 | $3,198.11 | - | $53,475,973 |
| Jan-27 2026 | $3,197.24 | $3,086.09 | $3,197.24 | $3,097.63 | $18,519 | $53,602,703 |
| Jan-26 2026 | $3,096.82 | $2,897.71 | $3,098.95 | $2,897.71 | $12,281 | $51,926,533 |
| Jan-25 2026 | $2,897.71 | $2,897.71 | $3,140.98 | $3,140.98 | $10,443 | $48,588,446 |
| Jan-24 2026 | $3,140.98 | $3,137.14 | $3,143.34 | $3,140.85 | - | $52,664,921 |
| Jan-23 2026 | $3,140.85 | $3,104.57 | $3,152.01 | $3,132.30 | - | $52,668,705 |
| Jan-22 2026 | $3,142.76 | $3,130.95 | $3,191.43 | $3,130.95 | - | $52,701,187 |
| Jan-21 2026 | $3,130.95 | $3,100.43 | $3,137.00 | $3,117.88 | - | $52,621,133 |
| Jan-20 2026 | $3,224.63 | $3,224.63 | $3,398.40 | $3,398.40 | - | $54,222,011 |
| Jan-19 2026 | $3,398.40 | $3,380.61 | $3,521.02 | $3,521.02 | - | $57,144,274 |
| Jan-18 2026 | $3,521.02 | $3,504.05 | $3,521.02 | $3,504.84 | - | $59,224,622 |
| Jan-17 2026 | $3,504.84 | $3,472.31 | $3,509.78 | $3,472.31 | - | $58,955,047 |
| Jan-16 2026 | $3,472.31 | $3,471.77 | $3,514.42 | $3,510.15 | - | $58,408,971 |