Bridged Wrapped stETH (Gnosis)(WSTETH)今日
$5,677.96
1年前
$2,746.89
Bridged Wrapped stETH (Gnosis) 価格履歴
(WSTETH)期間: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $5,315.979 | $5,527.132 | $5,323.645 | $5,492.655 | $3.000M |
2025-09-11 | $5,341.187 | $5,404.012 | $5,210.088 | $5,345.328 | $4.889M |
2025-09-10 | $5,179.897 | $5,375.055 | $5,182.652 | $5,340.334 | $3.035M |
2025-09-09 | $5,290.784 | $5,306.331 | $5,179.897 | $5,188.907 | $3.958M |
2025-09-08 | $5,208.584 | $5,307.601 | $5,174.854 | $5,291.365 | $2.919M |
2025-09-07 | $5,160.540 | $5,224.557 | $5,142.263 | $5,212.139 | $1.524M |
2025-09-06 | $5,189.551 | $5,263.235 | $5,155.727 | $5,169.311 | $2.277M |
2025-09-05 | $5,218.583 | $5,417.350 | $5,172.467 | $5,184.966 | $6.177M |
2025-09-04 | $5,407.425 | $5,428.443 | $5,204.568 | $5,218.583 | $6.212M |
2025-09-03 | $5,185.245 | $5,424.82 | $5,162.62 | $5,424.823 | $5.948M |
2025-09-02 | $5,263.478 | $5,341.91 | $5,119.91 | $5,204.954 | $6.517M |
2025-09-01 | $5,424.557 | $5,434.76 | $5,263.48 | $5,290.884 | $4.433M |
2025-08-31 | $5,292.205 | $5,424.82 | $5,243.55 | $5,422.832 | $2.499M |
2025-08-30 | $5,246.444 | $5,340.13 | $5,176.7 | $5,283.502 | $4.942M |
2025-08-29 | $5,432.210 | $5,462.29 | $5,181.32 | $5,223.851 | $6.993M |
2025-08-28 | $5,624.664 | $5,613.82 | $5,428.9 | $5,450.644 | $6.984M |
2025-08-27 | $5,460.958 | $5,624.66 | $5,450.06 | $5,612.421 | $6.099M |
2025-08-26 | $5,583.560 | $5,587.36 | $5,237.23 | $5,462.385 | $9.525M |
2025-08-25 | $5,803.246 | $5,982.92 | $5,489.38 | $5,583.560 | $10.947M |
2025-08-24 | $5,753.385 | $5,842.65 | $5,697.81 | $5,801.244 | $2.350M |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-13
Bridged Wrapped stETH (Gnosis)(WSTETH)
