時価総額 $4.03T
0.25%
ボリューム24h $223.96B
-40.17%
BTC % 55.27%
0.07%
ETH % 11.83%
-0.5%
硬貨
33.517
+6
取引所
885
最後の更新
3 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 |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $4,339.18 | $4,164.04 | $4,376.48 | $4,254.56 | - | $92,889,758 |
| Oct-23 2025 | $4,245.89 | $4,129.15 | $4,305.42 | $4,129.15 | $85,851 | $92,033,285 |
| Oct-22 2025 | $4,128.88 | $4,128.88 | $4,291.23 | $4,291.23 | $16,719 | $89,575,700 |
| Oct-21 2025 | $4,334.20 | $4,258.50 | $4,456.04 | $4,388.06 | $84,886 | $94,052,084 |
| Oct-20 2025 | $4,383.30 | $4,340.12 | $4,488.14 | $4,386.73 | - | $95,418,596 |
| Oct-19 2025 | $4,398.43 | $4,268.17 | $4,411.48 | $4,288.79 | - | $95,986,243 |
| Oct-18 2025 | $4,288.79 | $4,238.04 | $4,288.79 | $4,256.37 | - | $93,613,025 |
| Oct-17 2025 | $4,256.37 | $4,086.12 | $4,322.14 | $4,282.53 | $60,454 | $92,952,158 |
| Oct-16 2025 | $4,282.53 | $4,282.53 | $4,458.98 | $4,363.08 | $7,937 | $93,523,443 |
| Oct-15 2025 | $4,363.07 | $4,353.80 | $4,572.25 | $4,524.44 | - | $95,336,451 |
| Oct-14 2025 | $4,526.19 | $4,324.99 | $4,689.29 | $4,689.29 | - | $98,918,881 |
| Oct-13 2025 | $4,689.29 | $4,494.25 | $4,689.29 | $4,557.91 | - | $102,598,901 |
| Oct-12 2025 | $4,558.16 | $4,096.85 | $4,560.72 | $4,105.89 | $374,846 | $99,926,938 |
| Oct-11 2025 | $4,213.34 | $4,155.84 | $4,262.11 | $4,262.11 | - | $92,593,138 |
| Oct-10 2025 | $4,401.16 | $4,401.16 | $4,836.48 | $4,811.28 | - | $96,854,109 |