Cap Mercado $4.09T
-1.86%
Volume 24h $290.67B
-28.78%
BTC % 54.84%
0.4%
ETH % 12.52%
-0.39%
Moedas
32.838
+13
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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $4,700.72 | $4,433.58 | $4,700.72 | $4,433.58 | $1,152,000 | $1,584,702,445 |
| Aug-19 2025 | $4,468.96 | $4,426.10 | $4,691.07 | $4,674.75 | $1,048,837 | $1,503,630,868 |
| Aug-18 2025 | $4,698.37 | $4,606.15 | $4,852.31 | $4,852.31 | $1,748,052 | $1,580,856,427 |
| Aug-17 2025 | $4,889.23 | $4,778.66 | $4,937.16 | $4,791.76 | $1,012,992 | $1,646,675,795 |
| Aug-16 2025 | $4,796.26 | $4,773.21 | $4,845.63 | $4,811.18 | $1,327,522 | $1,615,344,350 |
| Aug-15 2025 | $4,806.58 | $4,773.10 | $5,037.21 | $4,939.82 | $2,314,522 | $1,622,780,616 |
| Aug-14 2025 | $4,924.73 | $4,888.90 | $5,152.12 | $5,139.18 | $1,959,463 | $1,662,631,691 |
| Aug-13 2025 | $5,140.72 | $4,964.73 | $5,140.72 | $4,970.48 | $1,429,510 | $1,735,493,588 |
| Aug-12 2025 | $4,955.92 | $4,597.53 | $4,999.64 | $4,597.53 | $1,372,155 | $1,673,105,622 |
| Aug-11 2025 | $4,541.57 | $4,494.95 | $4,640.09 | $4,554.86 | $1,941,074 | $1,533,331,789 |
| Aug-10 2025 | $4,548.17 | $4,484.68 | $4,586.62 | $4,540.36 | $1,680,780 | $1,536,220,606 |
| Aug-09 2025 | $4,552.37 | $4,311.51 | $4,580.77 | $4,317.26 | $1,186,009 | $1,537,736,465 |
| Aug-08 2025 | $4,335.47 | $4,172.44 | $4,345.37 | $4,204.68 | $1,084,263 | $1,464,526,287 |
| Aug-07 2025 | $4,194.52 | $3,957.53 | $4,194.52 | $3,971.27 | $1,168,858 | $1,417,066,583 |
| Aug-06 2025 | $3,973.12 | $3,868.10 | $3,973.30 | $3,892.77 | $866,235 | $1,342,316,647 |