시가총액 $2.54T
4.35%
볼륨 24시간 $191.56B
-8.67%
BTC % 54.27%
0.46%
ETH % 9.74%
2.15%
코인
34.231
+6
거래소
885
마지막 업데이트
1 분 전에
swETH (SWETH) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Feb-12 2026 | $2,143.56 | $2,123.11 | $2,205.45 | $2,169.00 | $63,691 | $36,541,680 |
| Feb-11 2026 | $2,169.00 | $2,143.84 | $2,241.74 | $2,241.74 | - | $37,004,202 |
| Feb-10 2026 | $2,241.74 | $2,226.40 | $2,367.91 | $2,367.91 | $4,682 | $38,510,793 |
| Feb-09 2026 | $2,367.91 | $2,266.12 | $2,367.91 | $2,314.13 | - | $40,685,983 |
| Feb-08 2026 | $2,354.59 | $2,316.16 | $2,372.60 | $2,334.35 | - | $40,534,230 |
| Feb-07 2026 | $2,334.35 | $2,226.10 | $2,334.35 | $2,285.92 | - | $40,188,320 |
| Feb-06 2026 | $2,285.97 | $2,013.73 | $2,286.01 | $2,013.73 | - | $39,629,020 |
| Feb-05 2026 | $2,116.41 | $2,091.39 | $2,407.10 | $2,383.56 | $172,656 | $36,699,579 |
| Feb-04 2026 | $2,383.56 | $2,356.93 | $2,542.42 | $2,486.67 | $59,826 | $41,450,501 |
| Feb-03 2026 | $2,486.67 | $2,436.75 | $2,608.12 | $2,593.18 | $25,721 | $43,243,603 |
| Feb-02 2026 | $2,593.18 | $2,464.33 | $2,643.28 | $2,578.36 | - | $45,098,097 |
| Feb-01 2026 | $2,578.36 | $2,561.27 | $2,748.51 | $2,748.51 | $41,206 | $44,843,240 |
| Jan-31 2026 | $2,699.10 | $2,638.63 | $3,004.86 | $3,004.86 | $123,896 | $46,998,408 |
| Jan-30 2026 | $3,039.45 | $3,018.02 | $3,134.40 | $3,134.40 | - | $52,947,179 |
| Jan-29 2026 | $3,113.26 | $3,075.57 | $3,349.78 | $3,349.78 | - | $54,232,229 |