Report issue
Lido Staked Ether stETH
Rank: 11
3799 Watchlists
stETH Price
Historical Data for Lido Staked Ether
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
8 Apr | $ 2,210 | $ 2,280 | $ 2,069 | $ 2,160 | $ 2,082 | -5.79% | $ 17,672,687 | -71.8% | $ 19,498,284,481 | -6.01% |
7 Apr | $ 2,232 | $ 2,279 | $ 2,035 | $ 2,189 | $ 2,210 | -0.99% | $ 62,766,591 | +157.7% | $ 20,745,050,104 | -0.87% |
6 Apr | $ 2,557 | $ 2,576 | $ 2,197 | $ 2,391 | $ 2,234 | -12.6% | $ 24,357,640 | +828.3% | $ 20,927,556,011 | -12.7% |
5 Apr | $ 2,580 | $ 2,592 | $ 2,526 | $ 2,564 | $ 2,557 | -0.89% | $ 2,623,899 | -68.9% | $ 23,964,311,052 | -0.93% |
4 Apr | $ 2,580 | $ 2,597 | $ 2,518 | $ 2,569 | $ 2,580 | +0.02% | $ 8,435,001 | -18.4% | $ 24,190,046,585 | -0.004% |
3 Apr | $ 2,548 | $ 2,608 | $ 2,494 | $ 2,558 | $ 2,581 | +1.29% | $ 10,343,040 | -14.3% | $ 24,191,061,381 | +1.23% |
2 Apr | $ 2,702 | $ 2,744 | $ 2,538 | $ 2,633 | $ 2,548 | -5.71% | $ 12,075,537 | +49% | $ 23,897,273,277 | -5.73% |
1 Apr | $ 2,583 | $ 2,723 | $ 2,583 | $ 2,648 | $ 2,703 | +4.65% | $ 8,106,464 | -33.8% | $ 25,349,073,292 | +4.56% |
31 Mar | $ 2,560 | $ 2,622 | $ 2,531 | $ 2,575 | $ 2,585 | +0.97% | $ 12,243,277 | +35% | $ 24,243,606,600 | +1.08% |
30 Mar | $ 2,593 | $ 2,619 | $ 2,534 | $ 2,576 | $ 2,560 | -1.29% | $ 9,068,623 | +1.68% | $ 23,983,993,511 | -1.14% |
29 Mar | $ 2,694 | $ 2,704 | $ 2,564 | $ 2,638 | $ 2,589 | -3.91% | $ 8,919,035 | -52.5% | $ 24,259,768,780 | -3.82% |
28 Mar | $ 2,841 | $ 2,854 | $ 2,656 | $ 2,761 | $ 2,693 | -5.21% | $ 18,783,525 | +29.1% | $ 25,222,242,501 | -5.07% |
27 Mar | $ 2,841 | $ 2,887 | $ 2,822 | $ 2,847 | $ 2,839 | -0.08% | $ 14,546,989 | +109.3% | $ 26,569,600,991 | -0.04% |
26 Mar | $ 2,936 | $ 2,950 | $ 2,813 | $ 2,885 | $ 2,842 | -3.22% | $ 6,951,341 | -3.27% | $ 26,581,519,952 | -3.06% |
25 Mar | $ 2,951 | $ 2,968 | $ 2,899 | $ 2,938 | $ 2,933 | -0.59% | $ 7,186,638 | -46.6% | $ 27,421,140,210 | -0.29% |
24 Mar | $ 2,850 | $ 2,981 | $ 2,795 | $ 2,892 | $ 2,942 | +3.26% | $ 13,452,521 | +3.10% | $ 27,501,684,533 | +3.91% |
23 Mar | $ 2,807 | $ 2,872 | $ 2,807 | $ 2,830 | $ 2,834 | +0.96% | $ 13,048,530 | +439.4% | $ 26,467,629,452 | +1.09% |
22 Mar | $ 2,789 | $ 2,847 | $ 2,789 | $ 2,807 | $ 2,803 | +0.53% | $ 2,419,189 | -58.4% | $ 26,181,273,016 | +0.56% |
21 Mar | $ 2,813 | $ 2,827 | $ 2,753 | $ 2,796 | $ 2,789 | -0.85% | $ 5,821,421 | -52.7% | $ 26,035,111,265 | -0.78% |
20 Mar | $ 2,925 | $ 2,928 | $ 2,771 | $ 2,859 | $ 2,811 | -3.91% | $ 12,315,257 | -86.3% | $ 26,240,591,411 | -3.85% |
19 Mar | $ 2,739 | $ 2,927 | $ 2,737 | $ 2,832 | $ 2,925 | +6.78% | $ 89,949,654 | +61.4% | $ 27,291,198,856 | +6.69% |
18 Mar | $ 2,736 | $ 2,742 | $ 2,662 | $ 2,720 | $ 2,739 | +0.13% | $ 55,726,381 | +98.6% | $ 25,580,959,141 | +0.38% |
17 Mar | $ 2,673 | $ 2,767 | $ 2,673 | $ 2,713 | $ 2,737 | +2.37% | $ 28,064,119 | +91.4% | $ 25,484,738,001 | +2.43% |
16 Mar | $ 2,750 | $ 2,751 | $ 2,657 | $ 2,707 | $ 2,672 | -2.83% | $ 14,664,440 | -25.6% | $ 24,879,231,998 | -3.09% |
15 Mar | $ 2,712 | $ 2,773 | $ 2,702 | $ 2,735 | $ 2,754 | +1.56% | $ 19,720,394 | +2.28% | $ 25,673,554,316 | +1.37% |
14 Mar | $ 2,642 | $ 2,748 | $ 2,642 | $ 2,686 | $ 2,712 | +2.63% | $ 19,281,579 | -74% | $ 25,326,341,784 | +2.64% |
13 Mar | $ 2,699 | $ 2,710 | $ 2,597 | $ 2,662 | $ 2,642 | -2.13% | $ 74,245,754 | +36.1% | $ 24,674,826,958 | -2.17% |
12 Mar | $ 2,725 | $ 2,756 | $ 2,612 | $ 2,698 | $ 2,699 | -0.94% | $ 54,534,459 | +21.7% | $ 25,221,786,395 | -0.94% |
11 Mar | $ 2,659 | $ 2,768 | $ 2,546 | $ 2,675 | $ 2,725 | +2.47% | $ 44,805,311 | -51.8% | $ 25,460,625,282 | +2.08% |
10 Mar | $ 2,863 | $ 3,028 | $ 2,604 | $ 2,791 | $ 2,668 | -6.82% | $ 92,980,460 | +62.9% | $ 24,941,486,200 | -6.88% |
9 Mar | $ 3,125 | $ 3,140 | $ 2,840 | $ 2,992 | $ 2,863 | -8.39% | $ 57,081,390 | +63% | $ 26,784,395,819 | -8.25% |
8 Mar | $ 3,035 | $ 3,167 | $ 3,014 | $ 3,085 | $ 3,124 | +2.91% | $ 35,026,343 | 0% | $ 29,193,483,676 | 0% |
1 - 32 from 32
Show rows
50