時価総額 $4.44T
-0.71%
ボリューム24h $266.09B
-48.37%
BTC % 54.57%
0.6%
ETH % 12.1%
-0.41%
硬貨
33.322
+6
取引所
885
最後の更新
2 分 前
sETH2 (SETH2) 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-03 2025 | $4,496.71 | $4,438.57 | $4,511.02 | $4,438.57 | $13,421 | $9,940,757 |
| Oct-02 2025 | $4,354.42 | $4,321.16 | $4,354.42 | $4,321.16 | - | $9,631,213 |
| Oct-01 2025 | $4,299.75 | $4,106.79 | $4,299.75 | $4,117.65 | - | $9,518,680 |
| Sep-30 2025 | $4,159.56 | $4,137.85 | $4,159.56 | $4,137.85 | - | $9,208,340 |
| Sep-29 2025 | $4,137.85 | $3,991.74 | $4,137.85 | $3,991.74 | - | $9,160,358 |
| Sep-28 2025 | $3,991.74 | $3,991.74 | $3,991.74 | $3,991.74 | - | $8,863,459 |
| Sep-27 2025 | $3,991.74 | $3,990.44 | $3,991.74 | $3,990.44 | - | $8,863,459 |
| Sep-26 2025 | $3,990.44 | $3,892.94 | $3,990.44 | $3,892.94 | - | $8,860,648 |
| Sep-25 2025 | $3,892.94 | $3,875.47 | $4,176.75 | $4,176.75 | $58,900 | $8,644,251 |
| Sep-24 2025 | $4,176.75 | $4,137.77 | $4,176.75 | $4,140.30 | - | $9,304,862 |
| Sep-23 2025 | $4,140.30 | $4,140.30 | $4,180.86 | $4,158.52 | $10,763 | $9,223,673 |
| Sep-22 2025 | $4,158.52 | $4,152.52 | $4,483.33 | $4,483.33 | - | $9,271,003 |
| Sep-21 2025 | $4,483.33 | $4,450.27 | $4,483.33 | $4,455.97 | - | $9,995,132 |
| Sep-20 2025 | $4,455.97 | $4,433.48 | $4,465.11 | $4,433.48 | $226 | $9,938,251 |
| Sep-19 2025 | $4,433.48 | $4,413.01 | $4,563.60 | $4,563.60 | - | $9,888,092 |