Cap Mercado $2.48T
-1.15%
Volume 24h $231.47B
10.52%
BTC % 54.4%
-0.16%
ETH % 9.52%
-1.15%
Moedas
34.219
+4
Trocas
885
Última atualização
2 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 |
|---|---|---|---|---|---|---|
| Feb-10 2026 | $2,201.86 | $2,177.02 | $2,286.60 | $2,261.82 | $8,164 | $566,102,739 |
| Feb-09 2026 | $2,261.60 | $2,237.11 | $2,302.99 | $2,281.61 | $12,209 | $581,456,040 |
| Feb-08 2026 | $2,279.86 | $2,258.07 | $2,302.98 | $2,269.56 | $14,279 | $586,146,007 |
| Feb-07 2026 | $2,270.51 | $2,228.04 | $2,308.44 | $2,243.88 | $60,936 | $583,736,251 |
| Feb-06 2026 | $2,248.18 | $2,002.27 | $2,285.24 | $2,002.27 | $110,417 | $577,992,723 |
| Feb-05 2026 | $2,045.54 | $2,010.99 | $2,275.84 | $2,275.84 | $77,157 | $525,883,250 |
| Feb-04 2026 | $2,271.79 | $2,271.79 | $2,423.15 | $2,366.25 | $5,851 | $584,042,877 |
| Feb-03 2026 | $2,378.41 | $2,290.86 | $2,489.61 | $2,489.61 | $32,216 | $611,450,153 |
| Feb-02 2026 | $2,490.95 | $2,336.31 | $2,523.88 | $2,386.52 | $127,271 | $640,448,401 |
| Feb-01 2026 | $2,382.37 | $2,382.37 | $2,583.31 | $2,583.31 | $9,960 | $612,525,928 |
| Jan-31 2026 | $2,540.84 | $2,518.61 | $2,880.21 | $2,879.03 | $105,797 | $653,413,647 |
| Jan-30 2026 | $2,887.41 | $2,877.69 | $2,997.50 | $2,997.50 | $44,999 | $742,522,763 |
| Jan-29 2026 | $2,991.27 | $2,961.84 | $3,221.35 | $3,221.35 | $48,543 | $769,225,711 |
| Jan-28 2026 | $3,221.89 | $3,209.27 | $3,282.88 | $3,243.31 | $41,816 | $828,522,998 |
| Jan-27 2026 | $3,214.44 | $3,108.52 | $3,216.18 | $3,134.34 | $64,530 | $826,601,476 |