StakeWise Staked ETH(OSETH)今日
$4,660.11
1年前
$2,409.96
StakeWise Staked ETH 価格履歴
(OSETH)期間: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $4,634.552 | $4,686.381 | $4,526.464 | $4,645.742 | $936.012K |
2025-09-10 | $4,508.474 | $4,673.918 | $4,504.033 | $4,635.803 | $378.932K |
2025-09-09 | $4,595.315 | $4,606.676 | $4,502.427 | $4,511.928 | $3.951M |
2025-09-08 | $4,522.056 | $4,611.956 | $4,494.057 | $4,595.673 | $1.436M |
2025-09-07 | $4,490.310 | $4,535.879 | $4,475.710 | $4,522.056 | $529.397K |
2025-09-06 | $4,506.141 | $4,566.828 | $4,487.498 | $4,493.657 | $1.000M |
2025-09-05 | $4,536.281 | $4,699.435 | $4,492.162 | $4,502.508 | $3.271M |
2025-09-04 | $4,710.182 | $4,713.901 | $4,527.828 | $4,536.281 | $963.818K |
2025-09-03 | $4,515.238 | $4,715.14 | $4,487.27 | $4,715.135 | $927.617K |
2025-09-02 | $4,580.994 | $4,642.22 | $4,461.01 | $4,515.238 | $1.109M |
2025-09-01 | $4,720.413 | $4,721.66 | $4,580.92 | $4,589.001 | $3.531M |
2025-08-31 | $4,592.029 | $4,727.73 | $4,565.96 | $4,715.523 | $1.217M |
2025-08-30 | $4,554.667 | $4,631.85 | $4,481.75 | $4,596.392 | $96,751.08 |
2025-08-29 | $4,726.133 | $4,753.87 | $4,502.84 | $4,541.911 | $759.082K |
2025-08-28 | $4,893.010 | $4,882.17 | $4,709.9 | $4,740.293 | $3.413M |
2025-08-27 | $4,753.798 | $4,894.24 | $4,743.49 | $4,894.237 | $1.496M |
2025-08-26 | $4,857.902 | $4,872.99 | $4,552.31 | $4,745.784 | $8.379M |
2025-08-25 | $5,046.926 | $5,206.8 | $4,777.84 | $4,857.902 | $77,248.28 |
2025-08-24 | $5,001.912 | $5,078.68 | $4,968.64 | $5,046.987 | $3.752M |
2025-08-23 | $4,883.649 | $5,126.21 | $4,916.01 | $4,994.289 | $5.429M |
* 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
2025-09-12
StakeWise Staked ETH(OSETH)
