Cap Mercado $3.29T
-0.98%
Volume 24h $239.99B
4.14%
BTC % 61.15%
-0.27%
ETH % 8.21%
-0.36%
Moedas
32.218
+7
Trocas
885
Última atualização
50 Segundos 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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $2,394.47 | $2,335.29 | $2,476.28 | $2,469.12 | $1,554,525 | $621,450,983 |
| Jun-21 2025 | $2,467.93 | $2,467.93 | $2,640.25 | $2,593.14 | $987,498 | $640,516,299 |
| Jun-20 2025 | $2,595.27 | $2,595.27 | $2,760.52 | $2,724.67 | $1,285,821 | $673,561,242 |
| Jun-19 2025 | $2,721.69 | $2,694.40 | $2,737.08 | $2,725.84 | $1,010,257 | $715,454,410 |
| Jun-18 2025 | $2,731.54 | $2,694.85 | $2,740.35 | $2,718.08 | $1,908,956 | $722,642,997 |
| Jun-17 2025 | $2,711.19 | $2,674.17 | $2,816.01 | $2,758.85 | $2,550,345 | $715,185,876 |
| Jun-16 2025 | $2,812.41 | $2,742.10 | $2,874.88 | $2,749.98 | $1,379,641 | $734,254,411 |
| Jun-15 2025 | $2,747.89 | $2,718.03 | $2,753.39 | $2,736.97 | $600,842 | $722,036,455 |
| Jun-14 2025 | $2,730.49 | $2,707.85 | $2,777.85 | $2,777.85 | $751,014 | $717,461,087 |
| Jun-13 2025 | $2,772.64 | $2,693.08 | $2,809.45 | $2,809.45 | $1,921,469 | $724,176,282 |
| Jun-12 2025 | $2,859.75 | $2,858.18 | $2,997.06 | $2,997.06 | $1,672,061 | $751,574,525 |
| Jun-11 2025 | $2,997.32 | $2,990.89 | $3,087.22 | $3,040.04 | $1,903,051 | $548,305,439 |
| Jun-10 2025 | $3,026.21 | $2,888.74 | $3,026.21 | $2,900.05 | $2,183,458 | $553,665,534 |
| Jun-09 2025 | $2,873.50 | $2,686.96 | $2,873.50 | $2,710.57 | $1,290,687 | $525,806,070 |
| Jun-08 2025 | $2,718.21 | $2,707.01 | $2,738.74 | $2,725.78 | $673,797 | $497,388,006 |