U.S. markets close in 1 hour 31 minutes

Lido Staked ETH USD (STETH-USD)

CCC - CoinMarketCap. Moneda en USD.
Añadir a la lista de seguimiento
3,496.35+86.53 (+2.54%)
A partir del 06:26PM UTC. Mercado abierto.
Periodo de tiempo:
19 jul 2023 - 19 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 20243,428.053,504.013,382.843,496.353,496.3552,253,828
18 jul 20243,393.943,483.963,378.793,428.093,428.0951,900,595
17 jul 20243,446.063,517.373,384.403,393.943,393.9481,229,169
16 jul 20243,493.393,499.293,357.213,446.143,446.1476,265,527
15 jul 20243,252.053,495.463,245.473,492.803,492.8074,457,921
14 jul 20243,183.853,269.603,167.683,252.043,252.0436,281,534
13 jul 20243,132.423,199.993,113.883,183.323,183.3226,861,533
12 jul 20243,100.173,151.113,049.383,132.363,132.3635,353,608
11 jul 20243,101.093,205.093,069.053,100.153,100.1552,079,317
10 jul 20243,062.673,146.913,036.963,100.173,100.1779,008,807
09 jul 20243,014.413,095.983,008.683,062.373,062.3758,124,039
08 jul 20242,932.373,069.332,825.853,014.503,014.50129,241,468
07 jul 20243,063.213,064.452,925.952,932.372,932.3776,132,840
06 jul 20242,980.173,075.962,956.773,063.233,063.2351,413,507
05 jul 20243,066.453,103.192,825.972,980.202,980.20179,811,848
04 jul 20243,295.093,308.143,066.723,066.883,066.88102,018,102
03 jul 20243,415.423,423.703,260.743,295.193,295.1962,537,123
02 jul 20243,439.193,457.813,406.373,415.223,415.2226,224,045
01 jul 20243,433.623,509.623,426.343,439.303,439.3041,518,341
30 jun 20243,372.413,452.393,352.273,433.673,433.6731,150,498
29 jun 20243,372.873,397.963,370.293,372.393,372.3918,155,849
28 jun 20243,443.533,480.943,363.373,372.813,372.8159,190,595
27 jun 20243,366.723,471.003,362.773,443.473,443.4754,866,042
26 jun 20243,392.883,419.733,327.813,366.773,366.7769,787,227
25 jun 20243,348.643,420.603,334.443,392.943,392.9438,349,396
24 jun 20243,419.553,429.043,249.823,348.643,348.6478,141,617
23 jun 20243,496.103,518.053,415.573,419.523,419.5251,858,200
22 jun 20243,515.363,517.013,474.863,496.103,496.1020,211,748
21 jun 20243,510.053,539.673,453.833,515.373,515.3773,559,046
20 jun 20243,555.643,615.743,484.653,510.123,510.1264,120,963
19 jun 20243,482.833,582.713,466.903,555.643,555.6483,110,796
18 jun 20243,510.463,512.143,378.433,482.873,482.87116,557,321
17 jun 20243,619.123,631.613,466.193,510.583,510.5892,475,073
16 jun 20243,564.273,643.993,541.493,619.013,619.0141,429,240
15 jun 20243,478.903,587.073,473.673,564.143,564.1452,598,677
14 jun 20243,465.693,523.783,364.613,478.953,478.9588,598,716
13 jun 20243,558.443,558.443,434.343,465.783,465.7882,497,010
12 jun 20243,498.963,648.103,469.213,558.393,558.3986,326,865
11 jun 20243,665.023,667.223,440.183,499.063,499.06149,167,491
10 jun 20243,702.813,703.053,651.163,665.023,665.0263,286,786
09 jun 20243,680.143,714.823,668.113,702.813,702.8142,326,443
08 jun 20243,675.363,703.793,668.443,680.143,680.1425,787,895
07 jun 20243,811.183,833.353,631.183,676.223,676.2278,330,756
06 jun 20243,857.813,874.793,772.163,811.183,811.1860,851,388
05 jun 20243,812.273,879.263,778.873,857.813,857.8181,374,718
04 jun 20243,765.663,824.973,744.343,812.273,812.2749,856,310
03 jun 20243,780.663,844.263,759.133,765.663,765.6663,244,155
02 jun 20243,812.143,832.413,760.243,780.663,780.6652,442,361
01 jun 20243,760.793,823.353,750.463,812.143,812.1434,209,740
31 may 20243,747.193,838.503,724.513,760.793,760.7980,024,457
30 may 20243,762.803,817.793,704.133,747.193,747.1979,505,444
29 may 20243,838.243,879.713,743.813,762.793,762.7990,926,590
28 may 20243,894.823,920.563,776.533,838.243,838.24110,745,462
27 may 20243,823.553,968.083,822.143,894.823,894.82143,054,842
26 may 20243,748.693,872.983,733.223,823.553,823.5581,993,341
25 may 20243,726.123,769.543,712.323,748.693,748.6947,026,506
24 may 20243,771.703,820.433,636.843,726.123,726.12149,089,949
23 may 20243,736.463,931.803,666.343,771.703,771.70391,345,549
22 may 20243,786.213,806.673,657.803,736.943,736.94220,597,741
21 may 20243,655.273,818.003,629.243,786.213,786.21301,901,821
20 may 20243,071.333,677.013,055.353,655.363,655.36230,735,250
19 may 20243,119.953,131.913,059.703,071.333,071.3379,107,541
18 may 20243,089.433,138.443,084.413,119.943,119.9444,436,986
17 may 20242,941.893,110.512,933.383,089.433,089.43110,172,644
16 may 20243,033.323,034.622,926.352,941.892,941.8985,759,657
15 may 20242,879.043,035.662,862.243,033.313,033.3181,763,893
14 may 20242,946.832,955.462,867.522,879.042,879.0475,197,237
13 may 20242,929.622,986.872,866.672,946.832,946.8384,175,450
12 may 20242,910.132,947.922,903.892,929.622,929.6221,830,319
11 may 20242,910.252,932.912,894.492,910.132,910.1335,583,067
10 may 20243,035.833,048.892,884.232,910.252,910.2583,145,440
09 may 20242,971.243,054.832,954.413,035.823,035.8252,445,401
08 may 20243,006.183,036.032,941.912,971.242,971.2474,615,648
07 may 20243,063.703,125.773,005.693,006.183,006.1876,926,758
06 may 20243,135.743,211.453,053.063,063.703,063.7092,304,990
05 may 20243,115.703,163.373,077.423,135.753,135.7546,344,735
04 may 20243,101.313,158.063,095.503,115.703,115.7061,088,014
03 may 20242,983.793,119.962,959.063,101.373,101.3797,360,020
02 may 20242,970.733,010.582,894.192,983.792,983.79114,219,348
01 may 20243,015.343,017.772,827.062,970.732,970.73204,761,041
30 abr 20243,212.973,233.772,927.523,015.343,015.34189,566,677
29 abr 20243,262.163,282.603,117.663,212.973,212.97122,657,111
28 abr 20243,249.773,342.153,247.463,262.163,262.1685,715,369
27 abr 20243,127.983,272.423,079.133,249.773,249.7778,127,145
26 abr 20243,156.973,162.013,102.593,127.983,127.9873,983,782
25 abr 20243,131.223,187.033,082.143,156.973,156.9799,853,340
24 abr 20243,216.303,286.433,108.933,131.213,131.21101,342,257
23 abr 20243,209.463,247.253,155.453,216.303,216.3078,611,500
22 abr 20243,147.083,231.963,136.833,209.463,209.46152,396,319
21 abr 20243,153.133,190.643,128.363,147.083,147.0871,177,712
20 abr 20243,058.993,161.873,023.593,153.133,153.1374,115,365
19 abr 20243,064.063,114.772,868.343,058.993,058.99261,228,914
18 abr 20242,977.613,078.422,955.583,064.063,064.06119,318,696
17 abr 20243,078.093,113.382,920.632,977.612,977.61171,142,358
16 abr 20243,095.453,112.463,001.083,078.093,078.09140,420,639
15 abr 20243,149.703,255.193,041.093,095.453,095.45170,977,618
14 abr 20243,000.473,159.812,908.683,149.703,149.70251,758,398
13 abr 20243,233.883,285.982,843.743,000.473,000.47348,056,246
12 abr 20243,500.743,544.063,142.553,233.883,233.88203,381,134
11 abr 20243,537.603,601.853,480.733,500.743,500.74102,013,123
*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...