Ethena Staked USDe(SUSDE)今日
$1.2
1年前
$1.098
Ethena Staked USDe 価格履歴
(SUSDE)期間: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $1.193740 | $1.197364 | $1.193163 | $1.194304 | $36.139M |
2025-09-03 | $1.192217 | $1.195091 | $1.191558 | $1.193832 | $26.965M |
2025-09-02 | $1.192956 | $1.194209 | $1.192082 | $1.193154 | $20.381M |
2025-09-01 | $1.192240 | $1.193186 | $1.192249 | $1.192793 | $14.837M |
2025-08-31 | $1.192007 | $1.192376 | $1.191630 | $1.192236 | $10.132M |
2025-08-30 | $1.191530 | $1.192007 | $1.191276 | $1.191947 | $13.498M |
2025-08-29 | $1.191258 | $1.191987 | $1.191193 | $1.191524 | $17.414M |
2025-08-28 | $1.190760 | $1.191592 | $1.190529 | $1.191354 | $20.228M |
2025-08-27 | $1.190691 | $1.191470 | $1.189914 | $1.190759 | $40.022M |
2025-08-26 | $1.191181 | $1.191769 | $1.190652 | $1.190681 | $23.504M |
2025-08-25 | $1.191557 | $1.191686 | $1.190916 | $1.191245 | $17.031M |
2025-08-24 | $1.190681 | $1.191643 | $1.189834 | $1.191572 | $39.141M |
2025-08-23 | $1.190338 | $1.190947 | $1.189172 | $1.190669 | $32.346M |
2025-08-22 | $1.188615 | $1.191316 | $1.188536 | $1.190176 | $36.848M |
2025-08-21 | $1.188392 | $1.189077 | $1.187868 | $1.188594 | $22.132M |
2025-08-20 | $1.187952 | $1.188957 | $1.187813 | $1.188363 | $23.568M |
2025-08-19 | $1.187971 | $1.188299 | $1.187673 | $1.187973 | $19.639M |
2025-08-18 | $1.187508 | $1.188075 | $1.187164 | $1.188004 | $20.818M |
2025-08-17 | $1.187108 | $1.187974 | $1.187103 | $1.187566 | $9.737M |
2025-08-16 | $1.186618 | $1.187549 | $1.186652 | $1.187292 | $18.226M |
* 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
2025-09-05
Ethena Staked USDe(SUSDE)
