U.S. markets close in 4 hours 52 minutes

Lido DAO USD (LDO-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
2.0739-0.0139 (-0.67%)
A partir del 03:04PM UTC. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 may 20242.09502.24352.07382.07392.0739268,838,336
22 may 20242.21552.23422.04542.09562.0956193,505,029
21 may 20242.09772.40562.02932.21552.2155425,331,333
20 may 20241.72622.14941.69172.09772.0977239,722,187
19 may 20241.77131.78861.71531.72621.726266,530,905
18 may 20241.79221.84071.76061.77131.771376,537,692
17 may 20241.64921.82961.62381.79221.7922158,187,430
16 may 20241.66001.66421.50881.64921.6492135,405,617
15 may 20241.60231.68041.57111.66001.660086,747,927
14 may 20241.66271.70091.59391.60231.602388,807,407
13 may 20241.78231.80161.65291.66271.662775,604,358
12 may 20241.76091.79621.76091.78231.782328,863,155
11 may 20241.75941.80611.74361.76091.760941,863,007
10 may 20241.90081.91171.75511.75941.759474,406,128
09 may 20241.85341.94321.84981.90081.900863,081,881
08 may 20241.97052.01171.84621.85341.853483,256,100
07 may 20241.93982.00161.90581.97051.970556,092,469
06 may 20242.02492.07591.93831.93981.939866,489,796
05 may 20242.06442.07312.00442.02492.024944,183,263
04 may 20242.12532.13042.05882.06442.064444,700,322
03 may 20241.97062.18231.96752.12532.125371,217,602
02 may 20241.94731.99371.87681.97061.970655,306,101
01 may 20241.87071.97791.82591.94731.9473103,087,584
30 abr 20242.19152.19571.82181.87071.870796,612,450
29 abr 20242.12562.24522.02712.19152.1915116,335,405
28 abr 20242.05372.16772.04052.12562.125662,563,728
27 abr 20241.94862.10031.88732.05372.053753,962,121
26 abr 20242.03292.03441.93681.94861.948641,500,254
25 abr 20242.00692.06661.95292.03292.032952,477,655
24 abr 20242.10702.18451.98322.00692.006956,686,951
23 abr 20242.14812.17752.09432.10702.107044,063,751
22 abr 20242.08362.17562.07632.14812.148149,813,793
21 abr 20242.10622.13812.05782.08362.083643,088,133
20 abr 20241.98702.11441.95722.10622.106243,372,581
19 abr 20241.99002.04981.84691.98701.987066,410,374
18 abr 20241.89142.00811.84741.99001.990054,234,639
17 abr 20242.00362.03151.86751.89141.891458,207,353
16 abr 20242.04722.07771.90692.00362.003670,634,430
15 abr 20242.11442.15251.96612.04722.0472109,320,141
14 abr 20241.84922.16551.77992.11442.1144131,819,793
13 abr 20242.11882.12511.55191.84921.8492174,711,657
12 abr 20242.55582.57761.91002.11882.1188171,091,601
11 abr 20242.62242.62242.47412.55582.555877,175,568
10 abr 20242.68032.73362.58372.62242.622487,997,486
09 abr 20242.94943.00562.67872.68032.6803121,414,204
08 abr 20242.69933.03972.67982.94942.9494150,031,543
07 abr 20242.53902.70482.51692.69932.699378,464,236
06 abr 20242.61072.62892.50012.53922.539244,374,626
05 abr 20242.56052.68482.36972.61072.6107122,405,252
04 abr 20242.54892.67362.52192.56052.560580,868,292
03 abr 20242.59852.68692.46652.54892.548980,569,883
02 abr 20242.83782.85162.57412.59852.598589,730,520
01 abr 20242.96532.96962.71182.83782.8378106,448,285
31 mar 20242.78862.96732.77302.96532.965379,998,321
30 mar 20242.80462.86822.76162.78862.788658,174,874
29 mar 20242.88312.89872.79072.80462.804665,154,371
28 mar 20242.96182.98062.83052.88322.883286,622,350
27 mar 20243.13333.29632.94562.96182.9618137,210,589
26 mar 20243.31033.36883.11033.13333.133396,540,320
25 mar 20243.13733.39833.10193.31033.3103152,640,295
24 mar 20242.91963.18512.87083.13733.1373112,050,564
23 mar 20242.74562.99812.72462.91962.9196105,049,556
22 mar 20242.86312.98192.68052.74562.7456144,597,991
21 mar 20242.60422.94252.57272.86312.8631141,043,159
20 mar 20242.30792.61162.24932.60422.6042131,532,795
19 mar 20242.50412.54522.23822.30792.3079134,496,987
18 mar 20242.72092.73492.43582.50412.5041136,938,071
17 mar 20242.72352.76272.57442.73522.735294,553,630
16 mar 20242.94342.98672.65882.72352.7235103,513,886
15 mar 20243.18703.21142.83522.94342.9434127,793,456
14 mar 20243.43363.43743.05723.18703.1870113,122,880
13 mar 20243.30793.63963.30793.43363.4336144,060,803
12 mar 20243.37483.39733.14333.30793.3079119,163,201
11 mar 20243.28413.42383.18163.37483.3748125,801,413
10 mar 20243.36483.41843.19733.28413.284187,931,534
09 mar 20243.41983.45453.35353.36483.364887,150,487
08 mar 20243.46633.58533.31323.41983.4198131,223,905
07 mar 20243.39453.52503.28823.46643.4664129,930,871
06 mar 20243.11493.41433.00393.39453.3945168,196,157
05 mar 20243.28503.48862.75143.11493.1149252,002,038
04 mar 20243.31883.40073.16443.28493.2849136,784,622
03 mar 20243.44063.52413.26363.31883.3188126,758,475
02 mar 20243.35573.44093.33103.44063.440696,684,528
01 mar 20243.36443.44713.28753.35583.3558106,937,242
29 feb 20243.41033.64383.29183.36503.3650155,550,115
28 feb 20243.46743.52063.18453.41033.4103178,402,598
27 feb 20243.62533.63223.45443.46773.4677114,072,763
26 feb 20243.38223.68023.28903.62513.6251152,342,174
25 feb 20243.28773.43113.25803.38273.382798,325,708
24 feb 20243.09093.32533.02213.28763.2876103,009,598
23 feb 20242.95373.20772.93393.09123.0912131,102,135
22 feb 20243.06803.15922.95242.95332.953391,875,659
21 feb 20243.24753.34982.95063.06763.0676107,214,670
20 feb 20243.40133.41123.06773.24753.2475122,780,779
19 feb 20243.32873.45573.28023.40133.4013106,622,250
18 feb 20243.12243.34633.07803.32883.328870,832,424
17 feb 20243.24613.25093.08273.12253.122554,045,575
16 feb 20243.22923.35363.14703.24603.246093,100,296
15 feb 20243.28763.35543.15473.22963.2296103,117,217
14 feb 20243.10633.31993.06703.28773.2877109,053,557
*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...