Cap Mercado $3.72T
0.11%
Volume 24h $352.23B
12.32%
BTC % 55.2%
-0.63%
ETH % 11.35%
1.23%
Moedas
33.656
+7
Trocas
885
Última atualização
10 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 |
|---|---|---|---|---|---|---|
| Nov-12 2025 | $3,677.68 | $3,663.41 | $3,827.94 | $3,690.47 | $187,354 | $1,159,092,099 |
| Nov-11 2025 | $3,693.23 | $3,688.26 | $3,886.57 | $3,847.32 | $153,727 | $1,164,000,862 |
| Nov-10 2025 | $3,843.16 | $3,804.81 | $3,914.34 | $3,861.69 | $102,590 | $1,211,244,559 |
| Nov-09 2025 | $3,857.28 | $3,645.20 | $3,860.58 | $3,659.89 | $308,988 | $1,229,227,246 |
| Nov-08 2025 | $3,672.95 | $3,637.31 | $3,727.97 | $3,703.34 | $293,924 | $1,170,611,038 |
| Nov-07 2025 | $3,712.98 | $3,488.76 | $3,724.44 | $3,566.16 | $141,363 | $1,196,288,641 |
| Nov-06 2025 | $3,564.69 | $3,539.30 | $3,689.67 | $3,676.43 | $97,071 | $1,148,497,696 |
| Nov-05 2025 | $3,678.11 | $3,464.81 | $3,718.32 | $3,501.84 | $118,246 | $1,225,716,848 |
| Nov-04 2025 | $3,512.11 | $3,424.65 | $3,932.64 | $3,888.47 | $579,626 | $1,170,397,539 |
| Nov-03 2025 | $3,870.17 | $3,870.17 | $4,177.27 | $4,177.27 | $205,755 | $1,289,771,180 |
| Nov-02 2025 | $4,148.30 | $4,146.79 | $4,184.89 | $4,161.31 | $159,170 | $1,382,448,996 |
| Nov-01 2025 | $4,162.08 | $4,124.05 | $4,178.76 | $4,131.13 | $156,888 | $1,387,034,762 |
| Oct-31 2025 | $4,137.48 | $4,065.63 | $4,159.39 | $4,065.63 | $226,873 | $1,379,805,252 |
| Oct-30 2025 | $4,059.55 | $4,006.89 | $4,224.69 | $4,202.00 | $302,250 | $1,355,281,960 |
| Oct-29 2025 | $4,226.42 | $4,203.10 | $4,316.32 | $4,290.49 | $329,978 | $1,411,891,380 |