時価総額 $4.08T
-1.04%
ボリューム24h $298.66B
-27.44%
BTC % 54.77%
-0.05%
ETH % 12.49%
-0.24%
硬貨
32.837
+14
取引所
885
最後の更新
25 秒 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $4,569.49 | $4,344.36 | $4,569.49 | $4,344.36 | - | $932,463,989 |
| Aug-19 2025 | $4,344.36 | $4,344.30 | $4,572.95 | $4,566.56 | - | $879,375,634 |
| Aug-18 2025 | $4,566.56 | $4,454.79 | $4,763.56 | $4,763.56 | $273,457 | $931,800,611 |
| Aug-17 2025 | $4,763.56 | $4,631.73 | $4,775.60 | $4,649.75 | - | $971,988,988 |
| Aug-16 2025 | $4,688.44 | $4,647.99 | $4,688.44 | $4,650.79 | - | $956,643,943 |
| Aug-15 2025 | $4,655.83 | $4,633.99 | $4,884.15 | $4,792.81 | - | $948,710,154 |
| Aug-14 2025 | $4,751.04 | $4,749.28 | $5,016.34 | $4,989.99 | - | $966,975,259 |
| Aug-13 2025 | $4,962.78 | $4,816.83 | $4,998.49 | $4,842.22 | - | $1,011,013,533 |
| Aug-12 2025 | $4,803.46 | $4,498.58 | $4,803.46 | $4,498.58 | - | $888,666,050 |
| Aug-11 2025 | $4,498.58 | $4,391.55 | $4,565.98 | $4,476.63 | - | $833,705,151 |
| Aug-10 2025 | $4,450.52 | $4,411.78 | $4,511.56 | $4,481.57 | $25,715 | $1,099,576,009 |
| Aug-09 2025 | $4,540.79 | $4,238.84 | $4,540.79 | $4,260.39 | $31,389 | $1,143,925,251 |
| Aug-08 2025 | $4,260.39 | $4,086.02 | $4,260.39 | $4,086.02 | - | $1,072,919,619 |
| Aug-07 2025 | $4,086.02 | $3,851.93 | $4,086.02 | $3,867.49 | $71,748 | $1,029,034,275 |
| Aug-06 2025 | $3,867.49 | $3,758.52 | $3,867.49 | $3,771.62 | - | $1,003,099,524 |