時価総額 $4.18T
-0.64%
ボリューム24h $292.61B
-5.58%
BTC % 53.56%
-0.03%
ETH % 12.51%
-0.16%
硬貨
33.100
+15
取引所
885
最後の更新
2 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $4,495.43 | $4,462.69 | $4,574.90 | $4,489.52 | $149,249 | $95,609,400 |
| Sep-08 2025 | $4,481.45 | $4,473.50 | $4,564.71 | $4,476.89 | - | $95,312,392 |
| Sep-07 2025 | $4,476.89 | $4,466.27 | $4,497.66 | $4,466.27 | $10,650 | $95,225,174 |
| Sep-06 2025 | $4,466.27 | $4,452.35 | $4,549.38 | $4,549.34 | $34,296 | $95,010,973 |
| Sep-05 2025 | $4,549.32 | $4,501.96 | $4,647.79 | $4,504.96 | $66,075 | $96,830,114 |
| Sep-04 2025 | $4,505.05 | $4,493.74 | $4,654.69 | $4,654.66 | $229,593 | $95,898,054 |
| Sep-03 2025 | $4,654.66 | $4,480.72 | $4,654.66 | $4,481.33 | - | $99,559,419 |
| Sep-02 2025 | $4,481.78 | $4,458.01 | $4,481.78 | $4,458.01 | - | $95,869,301 |
| Sep-01 2025 | $4,457.81 | $4,455.17 | $4,651.25 | $4,592.69 | $429,966 | $95,360,775 |
| Aug-31 2025 | $4,612.83 | $4,534.28 | $4,655.55 | $4,534.28 | $47,570 | $99,002,512 |
| Aug-30 2025 | $4,531.35 | $4,471.91 | $4,583.90 | $4,479.09 | $460 | $97,250,779 |
| Aug-29 2025 | $4,479.47 | $4,451.19 | $4,667.16 | $4,666.96 | - | $96,164,043 |
| Aug-28 2025 | $4,666.96 | $4,666.95 | $4,779.95 | $4,779.32 | - | $100,190,121 |
| Aug-27 2025 | $4,781.13 | $4,763.58 | $4,799.84 | $4,766.77 | $3,712 | $102,640,910 |
| Aug-26 2025 | $4,766.77 | $4,576.28 | $4,773.71 | $4,773.71 | $4,557 | $102,337,172 |