時価総額 $2.15T
0.76%
ボリューム24h $66.36B
-18.26%
BTC % 58.24%
0.27%
ETH % 9.74778%
-0.61%
硬貨
34.665
取引所
204
ライブ
Lido stETH (stETH) 履歴価格、日付別ボリュームデータ 米ドル - USD
Lido stETH (stETH) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 1,883 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jul-08 2026 | $1,741.80 | $1,716.75 | $1,779.93 | $1,771.76 | $4,057,638 | $15,960,847,083 |
| Jul-07 2026 | $1,772.54 | $1,752.23 | $1,795.54 | $1,781.68 | $3,625,426 | $16,231,922,012 |
| Jul-06 2026 | $1,781.44 | $1,736.89 | $1,790.44 | $1,773.26 | $3,227,117 | $16,313,038,605 |
| Jul-05 2026 | $1,775.18 | $1,750.29 | $1,788.13 | $1,788.13 | $1,905,012 | $16,264,135,108 |
| Jul-04 2026 | $1,788.87 | $1,741.98 | $1,822.49 | $1,743.63 | $1,671,980 | $16,405,132,847 |
| Jul-03 2026 | $1,744.40 | $1,679.88 | $1,747.41 | $1,685.43 | $2,236,225 | $15,946,773,701 |
| Jul-02 2026 | $1,684.39 | $1,603.39 | $1,710.12 | $1,609.32 | $2,826,396 | $15,392,381,321 |
| Jul-01 2026 | $1,611.07 | $1,565.61 | $1,649.47 | $1,565.61 | $1,357,713 | $14,716,876,430 |
| Jun-30 2026 | $1,565.05 | $1,554.39 | $1,592.29 | $1,592.29 | $2,596,000 | $14,247,051,440 |
| Jun-29 2026 | $1,592.14 | $1,540.06 | $1,639.34 | $1,548.59 | $3,961,018 | $14,465,787,982 |
| Jun-28 2026 | $1,554.72 | $1,525.93 | $1,566.88 | $1,563.47 | $1,928,056 | $14,130,682,041 |
| Jun-27 2026 | $1,560.91 | $1,558.45 | $1,585.55 | $1,578.43 | $1,216,839 | $14,175,045,833 |
| Jun-26 2026 | $1,576.23 | $1,524.98 | $1,583.25 | $1,547.62 | $3,279,489 | $14,285,153,319 |
| Jun-25 2026 | $1,549.08 | $1,536.04 | $1,663.33 | $1,607.95 | $4,722,153 | $14,039,068,170 |
| Jun-24 2026 | $1,613.75 | $1,541.96 | $1,678.87 | $1,666.62 | $3,817,433 | $14,571,893,503 |