Cap Mercado $2.58T
2.74%
Volume 24h $235.10B
-8.03%
BTC % 55.12%
1.72%
ETH % 9.66%
0.72%
Moedas
34.305
+8
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Liquid Staked ETH (LSETH), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Mar-03 2026 | $2,190.98 | $2,162.44 | $2,248.35 | $2,244.75 | $3,556 | $530,124,501 |
| Mar-02 2026 | $2,248.60 | $2,143.79 | $2,273.45 | $2,160.22 | $8,545 | $544,062,851 |
| Mar-01 2026 | $2,145.26 | $2,137.84 | $2,242.60 | $2,158.44 | $4,543 | $519,055,000 |
| Feb-28 2026 | $2,158.21 | $2,063.37 | $2,158.21 | $2,140.98 | $3,920 | $522,182,457 |
| Feb-27 2026 | $2,140.92 | $2,123.65 | $2,237.08 | $2,237.08 | $6,311 | $524,490,544 |
| Feb-26 2026 | $2,237.10 | $2,235.20 | $2,321.72 | $2,321.72 | $21,218 | $562,712,729 |
| Feb-25 2026 | $2,320.61 | $2,034.39 | $2,330.15 | $2,034.39 | $7,784 | $589,634,553 |
| Feb-24 2026 | $2,049.69 | $1,991.20 | $2,052.90 | $2,052.90 | $1,581 | $520,800,379 |
| Feb-23 2026 | $2,051.44 | $1,991.01 | $2,256.92 | $2,144.87 | $94,402 | $521,241,887 |
| Feb-22 2026 | $2,143.70 | $2,143.70 | $2,174.86 | $2,171.47 | $4,766 | $544,678,902 |
| Feb-21 2026 | $2,160.49 | $2,132.63 | $2,171.76 | $2,136.80 | $4,285 | $548,941,506 |
| Feb-20 2026 | $2,154.50 | $2,129.06 | $2,161.37 | $2,157.00 | $21,651 | $547,414,703 |
| Feb-19 2026 | $2,149.43 | $2,095.30 | $2,162.12 | $2,133.60 | $36,285 | $552,607,650 |
| Feb-18 2026 | $2,126.19 | $2,126.19 | $2,184.19 | $2,162.16 | $1,918 | $546,630,259 |
| Feb-17 2026 | $2,171.99 | $2,133.68 | $2,171.99 | $2,160.82 | $1,787 | $558,452,436 |