時価総額 $4.03T
0.83%
ボリューム24h $177.08B
BTC % 55.2%
0.01%
ETH % 11.81%
-0.25%
硬貨
33.517
+1
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-24 2025 | $4,075.97 | $4,021.58 | $4,115.61 | $4,021.92 | - | $78,187,064 |
| Oct-23 2025 | $4,020.38 | $3,913.39 | $4,054.61 | $3,913.45 | $16,823 | $77,625,402 |
| Oct-22 2025 | $3,913.45 | $3,913.45 | $4,153.28 | $4,153.28 | - | $75,569,953 |
| Oct-21 2025 | $4,153.28 | $4,028.68 | $4,155.40 | $4,128.05 | - | $80,205,429 |
| Oct-20 2025 | $4,136.28 | $4,116.65 | $4,248.94 | $4,155.26 | $2,349 | $80,137,462 |
| Oct-19 2025 | $4,165.12 | $4,034.51 | $4,165.17 | $4,054.55 | $5,669 | $80,822,335 |
| Oct-18 2025 | $4,054.55 | $4,026.33 | $4,055.62 | $4,027.14 | $3,651 | $78,683,893 |
| Oct-17 2025 | $4,024.83 | $3,937.47 | $4,084.82 | $4,070.89 | - | $78,512,149 |
| Oct-16 2025 | $4,146.87 | $4,146.87 | $4,214.41 | $4,147.50 | - | $80,903,518 |
| Oct-15 2025 | $4,151.86 | $4,151.38 | $4,324.48 | $4,317.93 | - | $81,002,590 |
| Oct-14 2025 | $4,311.02 | $4,160.28 | $4,486.01 | $4,485.20 | $36,124 | $84,107,915 |
| Oct-13 2025 | $4,485.20 | $4,324.94 | $4,485.20 | $4,342.35 | $9,468 | $88,167,341 |
| Oct-12 2025 | $4,342.35 | $3,990.20 | $4,372.69 | $3,991.61 | - | $87,391,270 |
| Oct-11 2025 | $3,991.02 | $3,962.60 | $4,267.58 | $4,267.58 | $9,251 | $81,875,090 |
| Oct-10 2025 | $4,288.42 | $4,288.24 | $4,575.68 | $4,575.68 | - | $88,152,206 |