時価総額 $4.49T
1.5%
ボリューム24h $441.23B
10.53%
BTC % 54.19%
0.09%
ETH % 12.15%
-0.65%
硬貨
33.319
+12
取引所
885
最後の更新
1 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-02 2025 | $4,728.43 | $4,530.54 | $4,728.47 | $4,530.54 | - | $942,215,149 |
| Oct-01 2025 | $4,530.54 | $4,361.44 | $4,532.01 | $4,367.08 | - | $902,728,493 |
| Sep-30 2025 | $4,367.30 | $4,367.30 | $4,442.55 | $4,442.55 | $2,334 | $869,635,758 |
| Sep-29 2025 | $4,447.25 | $4,305.71 | $4,458.85 | $4,305.71 | $70,370 | $885,527,756 |
| Sep-28 2025 | $4,305.71 | $4,220.35 | $4,305.71 | $4,220.35 | $31 | $856,734,571 |
| Sep-27 2025 | $4,220.35 | $4,212.82 | $4,266.68 | $4,266.68 | - | $839,251,056 |
| Sep-26 2025 | $4,266.67 | $4,073.29 | $4,266.67 | $4,073.29 | - | $848,427,192 |
| Sep-25 2025 | $4,109.41 | $4,042.73 | $4,396.03 | $4,396.03 | $1,033,966 | $817,157,380 |
| Sep-24 2025 | $4,396.03 | $4,372.63 | $4,414.23 | $4,372.97 | - | $874,099,579 |
| Sep-23 2025 | $4,372.97 | $4,372.97 | $4,430.30 | $4,429.05 | $41 | $859,851,237 |
| Sep-22 2025 | $4,429.05 | $4,372.44 | $4,734.21 | $4,734.21 | $101,626 | $870,638,947 |
| Sep-21 2025 | $4,734.21 | $4,705.48 | $4,738.35 | $4,738.35 | - | $930,564,398 |
| Sep-20 2025 | $4,738.36 | $4,690.99 | $4,738.36 | $4,690.99 | - | $931,253,804 |
| Sep-19 2025 | $4,717.98 | $4,708.87 | $4,845.76 | $4,845.76 | - | $911,941,505 |
| Sep-18 2025 | $4,845.76 | $4,807.58 | $4,858.38 | $4,845.28 | - | $936,614,719 |