時価総額 $2.49T
0.39%
ボリューム24h $103.07B
-68.29%
BTC % 53.75%
0.09%
ETH % 9.94%
-0.5%
硬貨
34.455
+3
取引所
885
最後の更新
3 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 |
|---|---|---|---|---|---|---|
| Apr-03 2026 | $2,184.77 | $2,182.38 | $2,201.14 | $2,201.13 | - | $455,740,411 |
| Apr-02 2026 | $2,201.13 | $2,175.57 | $2,304.80 | $2,304.80 | - | $458,698,167 |
| Apr-01 2026 | $2,304.80 | $2,216.40 | $2,304.80 | $2,228.21 | $57 | $480,343,765 |
| Mar-31 2026 | $2,228.20 | $2,153.88 | $2,233.38 | $2,190.65 | $468,463 | $464,469,722 |
| Mar-30 2026 | $2,164.34 | $2,104.51 | $2,193.23 | $2,104.51 | - | $451,256,565 |
| Mar-29 2026 | $2,128.50 | $2,112.32 | $2,147.59 | $2,147.59 | $83 | $441,194,743 |
| Mar-28 2026 | $2,147.59 | $2,102.00 | $2,154.98 | $2,102.00 | $48 | $445,149,655 |
| Mar-27 2026 | $2,102.00 | $2,100.45 | $2,194.47 | $2,186.06 | $256,297 | $435,701,261 |
| Mar-26 2026 | $2,186.06 | $2,168.67 | $2,304.69 | $2,304.69 | $267,265 | $434,240,931 |
| Mar-25 2026 | $2,304.69 | $2,274.58 | $2,307.43 | $2,274.58 | $332,947 | $457,871,073 |
| Mar-24 2026 | $2,274.58 | $2,239.15 | $2,280.80 | $2,280.80 | $526,504 | $451,886,636 |
| Mar-23 2026 | $2,282.90 | $2,177.81 | $2,297.82 | $2,187.32 | $395,926 | $452,327,486 |
| Mar-22 2026 | $2,186.19 | $2,186.19 | $2,289.12 | $2,289.12 | $70 | $431,953,198 |
| Mar-21 2026 | $2,289.14 | $2,288.42 | $2,301.18 | $2,301.18 | - | $452,296,528 |
| Mar-20 2026 | $2,301.18 | $2,257.43 | $2,301.18 | $2,288.27 | - | $454,678,205 |