Coinbase Wrapped Staked ETH Lịch sử Giá

(CBETH)

Khoảng thời gian: 2024-09-13 ~ 2025-09-14

2024-09-13

2025-09-14

USD

Ngày giao dịch	Giá mở*	Giá cao nhất	Giá thấp nhất	Giá đóng cửa**	Vol
2025-09-13	$4,998.803	$5,234.184	$5,001.932	$5,119.824	$14.616M
2025-09-12	$4,848.908	$5,017.642	$4,855.495	$4,996.909	$13.640M
2025-09-11	$4,843.388	$4,904.910	$4,734.781	$4,857.208	$12.047M
2025-09-10	$4,718.637	$4,883.485	$4,707.241	$4,845.848	$21.572M
2025-09-09	$4,805.616	$4,811.403	$4,708.125	$4,715.531	$12.043M
2025-09-08	$4,730.996	$4,819.662	$4,700.503	$4,808.812	$10.652M
2025-09-07	$4,697.122	$4,741.629	$4,677.426	$4,728.235	$9.124M
2025-09-06	$4,709.405	$4,769.707	$4,687.404	$4,694.841	$10.870M
2025-09-05	$4,739.468	$4,908.396	$4,690.432	$4,703.625	$6.519M
2025-09-04	$4,910.462	$4,926.661	$4,729.806	$4,739.468	$3.795M
2025-09-03	$4,720.789	$4,923.69	$4,690.77	$4,921.116	$6.660M
2025-09-02	$4,784.696	$4,851.86	$4,663.46	$4,717.824	$20.959M
2025-09-01	$4,927.621	$4,929.64	$4,784.7	$4,786.172	$3.374M
2025-08-31	$4,806.017	$4,933.66	$4,766.36	$4,926.853	$5.863M
2025-08-30	$4,764.091	$4,843.23	$4,696.48	$4,802.531	$8.548M
2025-08-29	$4,943.821	$4,963.8	$4,710.09	$4,746.954	$10.830M
2025-08-28	$5,112.807	$5,101.75	$4,923.27	$4,950.035	$13.462M
2025-08-27	$4,969.760	$5,118.87	$4,960.34	$5,118.869	$12.776M
2025-08-26	$5,076.231	$5,082.9	$4,773.34	$4,968.468	$26.851M
2025-08-25	$5,277.843	$5,441.47	$4,992.68	$5,076.231	$24.402M