時価総額 $4.01T
0.94%
ボリューム24h $292.70B
-16.55%
BTC % 55.19%
-0.47%
ETH % 11.85%
1.01%
硬貨
33.516
+8
取引所
885
最後の更新
2 分 前
Staked ETH (osETH) 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-23 2025 | $4,047.51 | $3,995.19 | $4,106.25 | $3,995.19 | - | $815,598,700 |
| Oct-22 2025 | $3,995.19 | $3,995.19 | $4,134.14 | $4,134.14 | - | $805,078,290 |
| Oct-21 2025 | $4,134.13 | $4,090.07 | $4,188.64 | $4,188.42 | $17,012 | $841,350,525 |
| Oct-20 2025 | $4,195.09 | $4,141.10 | $4,301.42 | $4,219.71 | - | $853,139,206 |
| Oct-19 2025 | $4,219.71 | $4,090.79 | $4,235.12 | $4,107.75 | - | $858,617,654 |
| Oct-18 2025 | $4,107.75 | $4,028.64 | $4,107.75 | $4,028.64 | $23,277 | $835,846,840 |
| Oct-17 2025 | $4,028.64 | $3,940.66 | $4,148.47 | $4,060.46 | - | $819,525,112 |
| Oct-16 2025 | $4,060.46 | $4,060.46 | $4,285.55 | $4,198.96 | - | $823,660,118 |
| Oct-15 2025 | $4,198.96 | $4,198.96 | $4,408.33 | $4,334.25 | - | $851,220,909 |
| Oct-14 2025 | $4,334.25 | $4,179.96 | $4,510.16 | $4,510.16 | - | $878,407,423 |
| Oct-13 2025 | $4,510.16 | $4,320.72 | $4,510.16 | $4,366.39 | - | $913,811,287 |
| Oct-12 2025 | $4,291.35 | $3,920.78 | $4,291.35 | $4,033.14 | - | $861,923,427 |
| Oct-11 2025 | $4,033.14 | $3,981.83 | $4,336.98 | $4,336.98 | - | $809,985,011 |
| Oct-10 2025 | $4,337.00 | $4,337.00 | $4,644.35 | $4,644.35 | - | $870,868,765 |
| Oct-09 2025 | $4,644.36 | $4,566.64 | $4,776.73 | $4,776.73 | - | $931,188,601 |