Lido DAO USD (LDO-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:10PM UTC. Mercado abierto.
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 may 2024 | 2.1252 | 2.1299 | 2.0705 | 2.0926 | 2.0926 | 59,303,256 |
| 03 may 2024 | 1.9706 | 2.1823 | 1.9675 | 2.1253 | 2.1253 | 71,217,602 |
| 02 may 2024 | 1.9473 | 1.9937 | 1.8768 | 1.9706 | 1.9706 | 55,306,101 |
| 01 may 2024 | 1.8707 | 1.9779 | 1.8259 | 1.9473 | 1.9473 | 103,087,584 |
| 30 abr 2024 | 2.1915 | 2.1957 | 1.8218 | 1.8707 | 1.8707 | 96,612,450 |
| 29 abr 2024 | 2.1256 | 2.2452 | 2.0271 | 2.1915 | 2.1915 | 116,335,405 |
| 28 abr 2024 | 2.0537 | 2.1677 | 2.0405 | 2.1256 | 2.1256 | 62,563,728 |
| 27 abr 2024 | 1.9486 | 2.1003 | 1.8873 | 2.0537 | 2.0537 | 53,962,121 |
| 26 abr 2024 | 2.0329 | 2.0344 | 1.9368 | 1.9486 | 1.9486 | 41,500,254 |
| 25 abr 2024 | 2.0069 | 2.0666 | 1.9529 | 2.0329 | 2.0329 | 52,477,655 |
| 24 abr 2024 | 2.1070 | 2.1845 | 1.9832 | 2.0069 | 2.0069 | 56,686,951 |
| 23 abr 2024 | 2.1481 | 2.1775 | 2.0943 | 2.1070 | 2.1070 | 44,063,751 |
| 22 abr 2024 | 2.0836 | 2.1756 | 2.0763 | 2.1481 | 2.1481 | 49,813,793 |
| 21 abr 2024 | 2.1062 | 2.1381 | 2.0578 | 2.0836 | 2.0836 | 43,088,133 |
| 20 abr 2024 | 1.9870 | 2.1144 | 1.9572 | 2.1062 | 2.1062 | 43,372,581 |
| 19 abr 2024 | 1.9900 | 2.0498 | 1.8469 | 1.9870 | 1.9870 | 66,410,374 |
| 18 abr 2024 | 1.8914 | 2.0081 | 1.8474 | 1.9900 | 1.9900 | 54,234,639 |
| 17 abr 2024 | 2.0036 | 2.0315 | 1.8675 | 1.8914 | 1.8914 | 58,207,353 |
| 16 abr 2024 | 2.0472 | 2.0777 | 1.9069 | 2.0036 | 2.0036 | 70,634,430 |
| 15 abr 2024 | 2.1144 | 2.1525 | 1.9661 | 2.0472 | 2.0472 | 109,320,141 |
| 14 abr 2024 | 1.8492 | 2.1655 | 1.7799 | 2.1144 | 2.1144 | 131,819,793 |
| 13 abr 2024 | 2.1188 | 2.1251 | 1.5519 | 1.8492 | 1.8492 | 174,711,657 |
| 12 abr 2024 | 2.5558 | 2.5776 | 1.9100 | 2.1188 | 2.1188 | 171,091,601 |
| 11 abr 2024 | 2.6224 | 2.6224 | 2.4741 | 2.5558 | 2.5558 | 77,175,568 |
| 10 abr 2024 | 2.6803 | 2.7336 | 2.5837 | 2.6224 | 2.6224 | 87,997,486 |
| 09 abr 2024 | 2.9494 | 3.0056 | 2.6787 | 2.6803 | 2.6803 | 121,414,204 |
| 08 abr 2024 | 2.6993 | 3.0397 | 2.6798 | 2.9494 | 2.9494 | 150,031,543 |
| 07 abr 2024 | 2.5390 | 2.7048 | 2.5169 | 2.6993 | 2.6993 | 78,464,236 |
| 06 abr 2024 | 2.6107 | 2.6289 | 2.5001 | 2.5392 | 2.5392 | 44,374,626 |
| 05 abr 2024 | 2.5605 | 2.6848 | 2.3697 | 2.6107 | 2.6107 | 122,405,252 |
| 04 abr 2024 | 2.5489 | 2.6736 | 2.5219 | 2.5605 | 2.5605 | 80,868,292 |
| 03 abr 2024 | 2.5985 | 2.6869 | 2.4665 | 2.5489 | 2.5489 | 80,569,883 |
| 02 abr 2024 | 2.8378 | 2.8516 | 2.5741 | 2.5985 | 2.5985 | 89,730,520 |
| 01 abr 2024 | 2.9653 | 2.9696 | 2.7118 | 2.8378 | 2.8378 | 106,448,285 |
| 31 mar 2024 | 2.7886 | 2.9673 | 2.7730 | 2.9653 | 2.9653 | 79,998,321 |
| 30 mar 2024 | 2.8046 | 2.8682 | 2.7616 | 2.7886 | 2.7886 | 58,174,874 |
| 29 mar 2024 | 2.8831 | 2.8987 | 2.7907 | 2.8046 | 2.8046 | 65,154,371 |
| 28 mar 2024 | 2.9618 | 2.9806 | 2.8305 | 2.8832 | 2.8832 | 86,622,350 |
| 27 mar 2024 | 3.1333 | 3.2963 | 2.9456 | 2.9618 | 2.9618 | 137,210,589 |
| 26 mar 2024 | 3.3103 | 3.3688 | 3.1103 | 3.1333 | 3.1333 | 96,540,320 |
| 25 mar 2024 | 3.1373 | 3.3983 | 3.1019 | 3.3103 | 3.3103 | 152,640,295 |
| 24 mar 2024 | 2.9196 | 3.1851 | 2.8708 | 3.1373 | 3.1373 | 112,050,564 |
| 23 mar 2024 | 2.7456 | 2.9981 | 2.7246 | 2.9196 | 2.9196 | 105,049,556 |
| 22 mar 2024 | 2.8631 | 2.9819 | 2.6805 | 2.7456 | 2.7456 | 144,597,991 |
| 21 mar 2024 | 2.6042 | 2.9425 | 2.5727 | 2.8631 | 2.8631 | 141,043,159 |
| 20 mar 2024 | 2.3079 | 2.6116 | 2.2493 | 2.6042 | 2.6042 | 131,532,795 |
| 19 mar 2024 | 2.5041 | 2.5452 | 2.2382 | 2.3079 | 2.3079 | 134,496,987 |
| 18 mar 2024 | 2.7209 | 2.7349 | 2.4358 | 2.5041 | 2.5041 | 136,938,071 |
| 17 mar 2024 | 2.7235 | 2.7627 | 2.5744 | 2.7352 | 2.7352 | 94,553,630 |
| 16 mar 2024 | 2.9434 | 2.9867 | 2.6588 | 2.7235 | 2.7235 | 103,513,886 |
| 15 mar 2024 | 3.1870 | 3.2114 | 2.8352 | 2.9434 | 2.9434 | 127,793,456 |
| 14 mar 2024 | 3.4336 | 3.4374 | 3.0572 | 3.1870 | 3.1870 | 113,122,880 |
| 13 mar 2024 | 3.3079 | 3.6396 | 3.3079 | 3.4336 | 3.4336 | 144,060,803 |
| 12 mar 2024 | 3.3748 | 3.3973 | 3.1433 | 3.3079 | 3.3079 | 119,163,201 |
| 11 mar 2024 | 3.2841 | 3.4238 | 3.1816 | 3.3748 | 3.3748 | 125,801,413 |
| 10 mar 2024 | 3.3648 | 3.4184 | 3.1973 | 3.2841 | 3.2841 | 87,931,534 |
| 09 mar 2024 | 3.4198 | 3.4545 | 3.3535 | 3.3648 | 3.3648 | 87,150,487 |
| 08 mar 2024 | 3.4663 | 3.5853 | 3.3132 | 3.4198 | 3.4198 | 131,223,905 |
| 07 mar 2024 | 3.3945 | 3.5250 | 3.2882 | 3.4664 | 3.4664 | 129,930,871 |
| 06 mar 2024 | 3.1149 | 3.4143 | 3.0039 | 3.3945 | 3.3945 | 168,196,157 |
| 05 mar 2024 | 3.2850 | 3.4886 | 2.7514 | 3.1149 | 3.1149 | 252,002,038 |
| 04 mar 2024 | 3.3188 | 3.4007 | 3.1644 | 3.2849 | 3.2849 | 136,784,622 |
| 03 mar 2024 | 3.4406 | 3.5241 | 3.2636 | 3.3188 | 3.3188 | 126,758,475 |
| 02 mar 2024 | 3.3557 | 3.4409 | 3.3310 | 3.4406 | 3.4406 | 96,684,528 |
| 01 mar 2024 | 3.3644 | 3.4471 | 3.2875 | 3.3558 | 3.3558 | 106,937,242 |
| 29 feb 2024 | 3.4103 | 3.6438 | 3.2918 | 3.3650 | 3.3650 | 155,550,115 |
| 28 feb 2024 | 3.4674 | 3.5206 | 3.1845 | 3.4103 | 3.4103 | 178,402,598 |
| 27 feb 2024 | 3.6253 | 3.6322 | 3.4544 | 3.4677 | 3.4677 | 114,072,763 |
| 26 feb 2024 | 3.3822 | 3.6802 | 3.2890 | 3.6251 | 3.6251 | 152,342,174 |
| 25 feb 2024 | 3.2877 | 3.4311 | 3.2580 | 3.3827 | 3.3827 | 98,325,708 |
| 24 feb 2024 | 3.0909 | 3.3253 | 3.0221 | 3.2876 | 3.2876 | 103,009,598 |
| 23 feb 2024 | 2.9537 | 3.2077 | 2.9339 | 3.0912 | 3.0912 | 131,102,135 |
| 22 feb 2024 | 3.0680 | 3.1592 | 2.9524 | 2.9533 | 2.9533 | 91,875,659 |
| 21 feb 2024 | 3.2475 | 3.3498 | 2.9506 | 3.0676 | 3.0676 | 107,214,670 |
| 20 feb 2024 | 3.4013 | 3.4112 | 3.0677 | 3.2475 | 3.2475 | 122,780,779 |
| 19 feb 2024 | 3.3287 | 3.4557 | 3.2802 | 3.4013 | 3.4013 | 106,622,250 |
| 18 feb 2024 | 3.1224 | 3.3463 | 3.0780 | 3.3288 | 3.3288 | 70,832,424 |
| 17 feb 2024 | 3.2461 | 3.2509 | 3.0827 | 3.1225 | 3.1225 | 54,045,575 |
| 16 feb 2024 | 3.2292 | 3.3536 | 3.1470 | 3.2460 | 3.2460 | 93,100,296 |
| 15 feb 2024 | 3.2876 | 3.3554 | 3.1547 | 3.2296 | 3.2296 | 103,117,217 |
| 14 feb 2024 | 3.1063 | 3.3199 | 3.0670 | 3.2877 | 3.2877 | 109,053,557 |
| 13 feb 2024 | 3.1225 | 3.1828 | 3.0465 | 3.1065 | 3.1065 | 94,303,658 |
| 12 feb 2024 | 2.8827 | 3.1353 | 2.8310 | 3.1226 | 3.1226 | 87,930,304 |
| 11 feb 2024 | 2.9607 | 3.0367 | 2.8681 | 2.8822 | 2.8822 | 57,772,949 |
| 10 feb 2024 | 2.9802 | 3.0305 | 2.9109 | 2.9603 | 2.9603 | 53,246,017 |
| 09 feb 2024 | 2.8681 | 3.0087 | 2.8671 | 2.9801 | 2.9801 | 70,165,183 |
| 08 feb 2024 | 2.8934 | 2.9225 | 2.8359 | 2.8688 | 2.8688 | 68,576,603 |
| 07 feb 2024 | 2.7881 | 3.1026 | 2.7595 | 2.8934 | 2.8934 | 121,927,532 |
| 06 feb 2024 | 2.6846 | 2.8304 | 2.6763 | 2.7881 | 2.7881 | 78,510,670 |
| 05 feb 2024 | 2.6714 | 2.8222 | 2.6306 | 2.6839 | 2.6839 | 61,441,348 |
| 04 feb 2024 | 2.7605 | 2.7815 | 2.6654 | 2.6718 | 2.6718 | 37,327,295 |
| 03 feb 2024 | 2.8149 | 2.8445 | 2.7293 | 2.7606 | 2.7606 | 52,150,274 |
| 02 feb 2024 | 2.8326 | 2.8743 | 2.7819 | 2.8148 | 2.8148 | 51,150,523 |
| 01 feb 2024 | 2.8288 | 2.8497 | 2.7552 | 2.8326 | 2.8326 | 56,532,660 |
| 31 ene 2024 | 3.0258 | 3.0258 | 2.8002 | 2.8289 | 2.8289 | 69,778,160 |
| 30 ene 2024 | 3.1546 | 3.1624 | 2.9789 | 3.0260 | 3.0260 | 96,117,687 |
| 29 ene 2024 | 3.1531 | 3.2124 | 3.0298 | 3.1546 | 3.1546 | 80,300,415 |
| 28 ene 2024 | 3.0664 | 3.2150 | 3.0630 | 3.1537 | 3.1537 | 63,424,238 |
| 27 ene 2024 | 3.0783 | 3.0959 | 2.9921 | 3.0666 | 3.0666 | 47,319,661 |
| 26 ene 2024 | 2.9819 | 3.0947 | 2.9615 | 3.0786 | 3.0786 | 87,032,827 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.