時価総額 $3.30T
-0.88%
ボリューム24h $175.45B
-38.02%
BTC % 54.77%
0.43%
ETH % 10.92%
-0.36%
硬貨
33.734
+5
取引所
885
最後の更新
3 分 前
Wrapped Beacon ETH (WBETH) 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 |
|---|---|---|---|---|---|---|
| Nov-28 2025 | $3,291.33 | $3,250.39 | $3,333.99 | $3,263.67 | $18,489,178 | $10,744,369,061 |
| Nov-27 2025 | $3,265.76 | $3,236.15 | $3,315.33 | $3,267.25 | $19,768,354 | $10,660,908,350 |
| Nov-26 2025 | $3,277.20 | $3,130.72 | $3,288.09 | $3,214.10 | $3,221,364 | $10,698,234,704 |
| Nov-25 2025 | $3,212.32 | $3,108.39 | $3,212.32 | $3,177.73 | $21,102,266 | $10,486,452,782 |
| Nov-24 2025 | $3,211.09 | $2,998.82 | $3,226.06 | $2,998.82 | $50,180,458 | $10,482,261,006 |
| Nov-23 2025 | $3,033.52 | $3,015.84 | $3,083.39 | $3,016.34 | $8,764,606 | $9,902,572,140 |
| Nov-22 2025 | $3,001.22 | $2,942.45 | $3,001.22 | $2,998.88 | $28,565,795 | $9,797,147,801 |
| Nov-21 2025 | $2,969.60 | $2,863.65 | $3,097.75 | $3,086.53 | $25,526,350 | $9,693,933,438 |
| Nov-20 2025 | $3,095.32 | $3,057.46 | $3,303.91 | $3,280.52 | $27,066,738 | $10,104,322,536 |
| Nov-19 2025 | $3,264.60 | $3,120.23 | $3,369.93 | $3,342.81 | $12,948,668 | $10,656,920,162 |
| Nov-18 2025 | $3,372.65 | $3,222.49 | $3,422.72 | $3,275.15 | $28,060,691 | $11,009,632,666 |
| Nov-17 2025 | $3,261.72 | $3,227.97 | $3,472.43 | $3,323.28 | $21,198,542 | $10,647,517,171 |
| Nov-16 2025 | $3,329.09 | $3,307.43 | $3,498.24 | $3,411.33 | $28,222,704 | $10,867,150,330 |
| Nov-15 2025 | $3,435.98 | $3,399.58 | $3,481.14 | $3,399.58 | $12,017,471 | $11,216,065,343 |
| Nov-14 2025 | $3,350.76 | $3,350.76 | $3,500.90 | $3,475.05 | $23,206,865 | $10,937,873,963 |