時価総額 $3.24T
-0.31%
ボリューム24h $278.74B
-16.42%
BTC % 54.03%
-0.37%
ETH % 11.03%
0.45%
硬貨
33.708
+7
取引所
885
最後の更新
2 分 前
Lido stETH (stETH) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Nov-24 2025 | $2,960.87 | $2,768.79 | $2,972.55 | $2,768.79 | $21,884,776 | $25,555,584,687 |
| Nov-23 2025 | $2,799.89 | $2,774.50 | $2,838.74 | $2,774.50 | $16,027,045 | $24,166,104,102 |
| Nov-22 2025 | $2,768.05 | $2,714.94 | $2,768.60 | $2,768.60 | $12,756,367 | $23,902,820,936 |
| Nov-21 2025 | $2,734.61 | $2,659.76 | $2,848.52 | $2,847.60 | $41,230,800 | $23,607,272,068 |
| Nov-20 2025 | $2,856.11 | $2,815.47 | $3,045.03 | $3,022.31 | $23,465,247 | $24,666,245,633 |
| Nov-19 2025 | $3,011.18 | $2,880.18 | $3,113.61 | $3,083.19 | $27,190,695 | $25,992,585,309 |
| Nov-18 2025 | $3,111.69 | $2,977.83 | $3,160.93 | $3,019.94 | $28,300,985 | $26,859,286,786 |
| Nov-17 2025 | $3,013.77 | $2,981.09 | $3,203.75 | $3,075.84 | $46,308,093 | $26,020,167,373 |
| Nov-16 2025 | $3,065.11 | $3,050.54 | $3,232.66 | $3,148.75 | $28,718,366 | $26,459,195,461 |
| Nov-15 2025 | $3,173.48 | $3,134.56 | $3,221.00 | $3,134.56 | $22,898,697 | $27,435,484,958 |
| Nov-14 2025 | $3,111.15 | $3,098.51 | $3,234.37 | $3,206.39 | $55,141,431 | $26,849,099,465 |
| Nov-13 2025 | $3,245.01 | $3,159.65 | $3,541.37 | $3,415.11 | $72,772,353 | $28,009,390,255 |
| Nov-12 2025 | $3,414.62 | $3,393.10 | $3,576.28 | $3,421.06 | $50,959,665 | $29,474,395,347 |
| Nov-11 2025 | $3,428.38 | $3,419.33 | $3,627.92 | $3,571.43 | $43,625,901 | $29,606,416,833 |
| Nov-10 2025 | $3,570.91 | $3,524.70 | $3,634.78 | $3,595.83 | $32,304,511 | $30,832,316,334 |