時価総額 $4.13T
0.56%
ボリューム24h $380.46B
7.33%
BTC % 54.7%
-0.78%
ETH % 12.56%
1.75%
硬貨
32.823
+10
取引所
885
最後の更新
2 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $4,514.49 | $4,514.49 | $4,714.06 | $4,673.24 | $560,192 | $115,407,060 |
| Aug-18 2025 | $4,733.95 | $4,585.90 | $4,850.80 | $4,850.80 | - | $121,501,978 |
| Aug-17 2025 | $4,871.55 | $4,756.97 | $4,933.14 | $4,756.97 | $255,657 | $125,381,696 |
| Aug-16 2025 | $4,770.00 | $4,740.53 | $4,858.84 | $4,839.61 | $103,930 | $122,905,633 |
| Aug-15 2025 | $4,839.52 | $4,753.70 | $5,071.05 | $4,994.89 | $111,024 | $124,969,535 |
| Aug-14 2025 | $4,949.14 | $4,894.81 | $5,142.01 | $5,139.99 | $289,973 | $129,451,909 |
| Aug-13 2025 | $5,125.23 | $4,951.88 | $5,158.98 | $4,983.23 | $563,462 | $134,567,993 |
| Aug-12 2025 | $4,966.72 | $4,602.21 | $4,987.81 | $4,641.13 | $664,857 | $131,273,322 |
| Aug-11 2025 | $4,616.45 | $4,531.89 | $4,762.42 | $4,645.14 | $371,696 | $122,391,122 |
| Aug-10 2025 | $4,601.48 | $4,531.63 | $4,710.08 | $4,674.58 | - | $122,915,643 |
| Aug-09 2025 | $4,665.02 | $4,403.58 | $4,690.77 | $4,415.50 | $208,487 | $124,948,815 |
| Aug-08 2025 | $4,415.50 | $4,262.34 | $4,440.54 | $4,271.72 | $464,876 | $118,895,125 |
| Aug-07 2025 | $4,256.62 | $4,006.24 | $4,256.62 | $4,022.33 | $724,905 | $114,661,791 |
| Aug-06 2025 | $4,032.15 | $3,887.45 | $4,040.77 | $3,887.45 | $353,104 | $109,097,840 |
| Aug-05 2025 | $3,887.45 | $3,887.45 | $4,081.10 | $4,081.10 | - | $105,213,684 |