Cap Mercado $3.46T
6.2%
Volume 24h $392.89B
45.54%
BTC % 59.38%
-2.37%
ETH % 8.18%
12.22%
Moedas
31.790
+14
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 |
|---|---|---|---|---|---|---|
| May-08 2025 | $2,348.93 | $1,954.39 | $2,348.93 | $1,954.39 | $6,635,399 | $273,831,793 |
| May-07 2025 | $1,955.97 | $1,937.08 | $1,983.29 | $1,959.11 | $2,179,261 | $228,433,423 |
| May-06 2025 | $1,940.39 | $1,906.01 | $1,959.57 | $1,959.57 | $2,616,860 | $225,533,490 |
| May-05 2025 | $1,963.11 | $1,935.74 | $1,967.59 | $1,956.99 | $1,733,067 | $225,624,613 |
| May-04 2025 | $1,964.02 | $1,964.02 | $1,985.01 | $1,980.21 | $1,310,246 | $225,727,798 |
| May-03 2025 | $1,983.51 | $1,964.95 | $1,983.67 | $1,983.67 | $1,084,593 | $227,966,216 |
| May-02 2025 | $1,981.56 | $1,965.33 | $1,995.67 | $1,981.73 | $2,935,367 | $227,740,111 |
| May-01 2025 | $1,983.03 | $1,935.24 | $2,007.10 | $1,935.24 | $2,034,626 | $227,171,240 |
| Apr-30 2025 | $1,935.03 | $1,890.03 | $1,948.81 | $1,938.51 | $1,907,011 | $221,671,313 |
| Apr-29 2025 | $1,928.17 | $1,928.17 | $1,974.53 | $1,937.41 | $2,203,296 | $220,875,794 |
| Apr-28 2025 | $1,935.98 | $1,895.29 | $1,952.63 | $1,922.83 | $2,600,333 | $221,768,568 |
| Apr-27 2025 | $1,934.20 | $1,934.20 | $1,982.33 | $1,969.53 | $1,527,305 | $221,563,415 |
| Apr-26 2025 | $1,958.39 | $1,927.25 | $1,958.39 | $1,931.98 | $1,467,950 | $224,332,714 |
| Apr-25 2025 | $1,935.86 | $1,890.70 | $1,944.35 | $1,903.78 | $2,002,453 | $221,749,816 |
| Apr-24 2025 | $1,899.93 | $1,878.29 | $1,934.88 | $1,934.59 | $1,704,344 | $217,633,017 |