sETH(SETH)今日
$4,227.68
1年前
$2,332.55
2年前
$1,631.36
3年前
$1,732.16
4年前
$3,431.69
5年前
$357.72
6年前
$179.2
sETH 価格履歴
(SETH)期間: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $4,284.297 | $4,298.008 | $4,198.715 | $4,211.998 | $672.4094 |
2025-09-08 | $4,221.863 | $4,301.558 | $4,203.022 | $4,287.776 | $563.3618 |
2025-09-07 | $4,189.120 | $4,237.523 | $4,137.307 | $4,221.537 | $330.1462 |
2025-09-06 | $4,210.468 | $4,253.437 | $4,134.254 | $4,194.761 | $519.6680 |
2025-09-05 | $4,240.645 | $4,385.835 | $4,191.716 | $4,204.630 | $1,228.968 |
2025-09-04 | $4,389.144 | $4,397.230 | $4,237.614 | $4,240.645 | $18,747.73 |
2025-09-03 | $4,232.140 | $4,394.14 | $4,127.82 | $4,394.142 | $788.3023 |
2025-09-02 | $4,273.525 | $4,329.87 | $4,157.25 | $4,217.522 | $742.7762 |
2025-09-01 | $4,361.137 | $4,391.5 | $4,235.81 | $4,273.525 | $1,789.200 |
2025-08-31 | $4,275.960 | $4,370.25 | $4,217.01 | $4,295.157 | $3,193.838 |
2025-08-30 | $4,227.584 | $4,301.82 | $4,179.11 | $4,276.475 | $524.4175 |
2025-08-29 | $4,392.544 | $4,422.38 | $4,179.82 | $4,231.741 | $787.5329 |
2025-08-28 | $4,539.350 | $4,530.71 | $4,366.42 | $4,394.319 | $333.0178 |
2025-08-27 | $4,428.838 | $4,543.09 | $4,415.43 | $4,542.525 | $2,179.356 |
2025-08-26 | $4,499.555 | $4,515.1 | $4,231.75 | $4,425.754 | $1,066.066 |
2025-08-25 | $4,694.767 | $4,848.36 | $4,422.54 | $4,499.555 | $2,946.570 |
2025-08-24 | $4,535.242 | $4,712.29 | $4,494.7 | $4,688.729 | $8,784.350 |
2025-08-23 | $4,537.509 | $4,775.96 | $4,513.38 | $4,530.055 | $6,619.956 |
2025-08-22 | $4,117.045 | $4,636.63 | $4,078.09 | $4,536.232 | $3,763.960 |
2025-08-21 | $4,168.381 | $4,257.05 | $4,098.13 | $4,112.281 | $1,133.710 |
* 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
2025-09-10
sETH(SETH)
