시가총액 $4.49T
1.5%
볼륨 24시간 $441.23B
10.53%
BTC % 54.19%
0.09%
ETH % 12.15%
-0.65%
코인
33.319
+12
거래소
885
마지막 업데이트
2 의사록 전에
Liquid Staked ETH (LSETH) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $4,829.94 | $4,689.81 | $4,853.47 | $4,698.62 | $684,569 | $1,613,458,213 |
| Oct-01 2025 | $4,670.48 | $4,468.31 | $4,675.94 | $4,475.46 | $557,973 | $1,560,176,458 |
| Sep-30 2025 | $4,470.53 | $4,433.83 | $4,555.06 | $4,555.06 | $491,604 | $1,493,372,851 |
| Sep-29 2025 | $4,561.88 | $4,432.82 | $4,562.43 | $4,466.93 | $432,442 | $1,523,874,919 |
| Sep-28 2025 | $4,447.50 | $4,307.07 | $4,447.50 | $4,343.75 | $365,963 | $1,485,653,881 |
| Sep-27 2025 | $4,343.84 | $4,313.12 | $4,349.81 | $4,349.81 | $289,891 | $1,451,017,124 |
| Sep-26 2025 | $4,346.65 | $4,207.87 | $4,368.29 | $4,207.87 | $925,390 | $1,451,943,772 |
| Sep-25 2025 | $4,211.42 | $4,208.25 | $4,487.54 | $4,487.54 | $1,164,910 | $1,406,829,451 |
| Sep-24 2025 | $4,490.98 | $4,460.67 | $4,518.92 | $4,508.65 | $605,553 | $1,500,274,394 |
| Sep-23 2025 | $4,511.98 | $4,490.44 | $4,550.42 | $4,539.69 | $746,942 | $1,507,266,164 |
| Sep-22 2025 | $4,534.34 | $4,488.19 | $4,812.37 | $4,812.37 | $1,093,183 | $1,514,723,057 |
| Sep-21 2025 | $4,821.41 | $4,821.41 | $4,847.80 | $4,843.94 | $402,665 | $1,610,608,304 |
| Sep-20 2025 | $4,849.98 | $4,822.06 | $4,859.98 | $4,825.33 | $353,796 | $1,620,140,586 |
| Sep-19 2025 | $4,821.75 | $4,812.52 | $4,972.65 | $4,964.00 | $827,977 | $1,610,765,153 |
| Sep-18 2025 | $4,961.43 | $4,944.97 | $4,991.22 | $4,966.06 | $858,185 | $1,656,049,072 |