時価総額 $2.39T
-4.26%
ボリューム24h $208.72B
52.81%
BTC % 53.76%
-0.87%
ETH % 9.32%
-1.5%
硬貨
34.254
+7
取引所
885
最後の更新
1 分 前
swETH (SWETH) 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 |
|---|---|---|---|---|---|---|
| Feb-22 2026 | $2,161.56 | $2,156.74 | $2,209.15 | $2,209.15 | - | $36,409,285 |
| Feb-21 2026 | $2,209.15 | $2,178.93 | $2,213.30 | $2,182.99 | - | $37,345,869 |
| Feb-20 2026 | $2,189.32 | $2,156.14 | $2,191.73 | $2,165.91 | $82,444 | $37,072,049 |
| Feb-19 2026 | $2,166.24 | $2,136.89 | $2,202.91 | $2,172.31 | - | $36,697,297 |
| Feb-18 2026 | $2,161.32 | $2,161.31 | $2,237.06 | $2,204.99 | - | $36,615,316 |
| Feb-17 2026 | $2,204.99 | $2,185.89 | $2,219.16 | $2,213.36 | $19,102 | $37,369,066 |
| Feb-16 2026 | $2,213.36 | $2,175.47 | $2,230.11 | $2,189.20 | $22,095 | $37,514,543 |
| Feb-15 2026 | $2,189.20 | $2,160.03 | $2,325.85 | $2,315.27 | $25,878 | $37,281,466 |
| Feb-14 2026 | $2,315.27 | $2,281.89 | $2,320.58 | $2,281.89 | - | $39,458,602 |
| Feb-13 2026 | $2,281.89 | $2,158.56 | $2,289.72 | $2,166.80 | - | $38,888,136 |
| Feb-12 2026 | $2,143.56 | $2,123.11 | $2,205.45 | $2,169.00 | $63,691 | $36,541,680 |
| Feb-11 2026 | $2,169.00 | $2,143.84 | $2,241.74 | $2,241.74 | - | $37,004,202 |
| Feb-10 2026 | $2,241.74 | $2,226.40 | $2,367.91 | $2,367.91 | $4,682 | $38,510,793 |
| Feb-09 2026 | $2,367.91 | $2,266.12 | $2,367.91 | $2,314.13 | - | $40,685,983 |
| Feb-08 2026 | $2,354.59 | $2,316.16 | $2,372.60 | $2,334.35 | - | $40,534,230 |