時価総額 $3.18T
-0.08%
ボリューム24h $142.00B
-43.14%
BTC % 55.16%
0.19%
ETH % 11.18%
-0.8%
硬貨
33.858
+5
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 |
|---|---|---|---|---|---|---|
| Dec-24 2025 | $3,250.73 | $3,223.78 | $3,266.10 | $3,266.10 | $23,826 | $59,014,619 |
| Dec-23 2025 | $3,266.12 | $3,238.86 | $3,324.61 | $3,283.37 | $399,336 | $59,305,146 |
| Dec-22 2025 | $3,283.37 | $3,278.65 | $3,354.70 | $3,281.48 | $61,469 | $59,801,164 |
| Dec-21 2025 | $3,283.75 | $3,273.09 | $3,297.56 | $3,277.54 | - | $59,822,830 |
| Dec-20 2025 | $3,280.42 | $3,274.84 | $3,293.47 | $3,274.84 | $54,558 | $59,768,499 |
| Dec-19 2025 | $3,274.84 | $3,097.84 | $3,281.55 | $3,097.84 | - | $59,732,511 |
| Dec-18 2025 | $3,098.01 | $3,085.74 | $3,210.14 | $3,108.84 | $1,015 | $56,635,349 |
| Dec-17 2025 | $3,107.21 | $3,095.91 | $3,285.64 | $3,228.59 | $53,157 | $56,805,932 |
| Dec-16 2025 | $3,228.39 | $3,208.30 | $3,273.72 | $3,273.72 | $15,384 | $59,096,632 |
| Dec-15 2025 | $3,438.07 | $3,368.95 | $3,460.12 | $3,369.37 | - | $62,965,364 |
| Dec-14 2025 | $3,399.89 | $3,391.42 | $3,440.15 | $3,423.62 | - | $62,298,136 |
| Dec-13 2025 | $3,423.34 | $3,389.11 | $3,443.85 | $3,389.11 | - | $62,590,523 |
| Dec-12 2025 | $3,396.82 | $3,396.82 | $3,570.93 | $3,539.09 | $38,084 | $62,192,143 |
| Dec-11 2025 | $3,539.10 | $3,474.67 | $3,668.52 | $3,668.52 | $43,144 | $64,944,284 |
| Dec-10 2025 | $3,676.70 | $3,621.26 | $3,745.72 | $3,641.14 | $15,895 | $67,479,634 |