Lido Staked ETH USD (STETH-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 07:58PM UTC. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3,064.06 | 3,113.95 | 2,876.27 | 3,099.02 | 3,099.02 | 227,574,320 |
| 18 Apr 2024 | 2,977.61 | 3,078.42 | 2,955.58 | 3,064.06 | 3,064.06 | 119,318,696 |
| 17 Apr 2024 | 3,078.09 | 3,113.38 | 2,920.63 | 2,977.61 | 2,977.61 | 171,142,358 |
| 16 Apr 2024 | 3,095.45 | 3,112.46 | 3,001.08 | 3,078.09 | 3,078.09 | 140,420,639 |
| 15 Apr 2024 | 3,149.70 | 3,255.19 | 3,041.09 | 3,095.45 | 3,095.45 | 170,977,618 |
| 14 Apr 2024 | 3,000.47 | 3,159.81 | 2,908.68 | 3,149.70 | 3,149.70 | 251,758,398 |
| 13 Apr 2024 | 3,233.88 | 3,285.98 | 2,843.74 | 3,000.47 | 3,000.47 | 348,056,246 |
| 12 Apr 2024 | 3,500.74 | 3,544.06 | 3,142.55 | 3,233.88 | 3,233.88 | 203,381,134 |
| 11 Apr 2024 | 3,537.60 | 3,601.85 | 3,480.73 | 3,500.74 | 3,500.74 | 102,013,123 |
| 10 Apr 2024 | 3,499.34 | 3,549.01 | 3,413.18 | 3,537.60 | 3,537.60 | 124,583,476 |
| 09 Apr 2024 | 3,688.40 | 3,710.90 | 3,473.21 | 3,499.34 | 3,499.34 | 220,319,019 |
| 08 Apr 2024 | 3,444.86 | 3,715.19 | 3,405.67 | 3,688.40 | 3,688.40 | 119,570,663 |
| 07 Apr 2024 | 3,361.63 | 3,450.00 | 3,349.21 | 3,444.86 | 3,444.86 | 96,771,140 |
| 06 Apr 2024 | 3,317.54 | 3,388.92 | 3,309.43 | 3,361.63 | 3,361.63 | 96,739,402 |
| 05 Apr 2024 | 3,321.48 | 3,338.33 | 3,225.85 | 3,317.54 | 3,317.54 | 101,860,360 |
| 04 Apr 2024 | 3,311.45 | 3,426.66 | 3,258.67 | 3,321.48 | 3,321.48 | 81,828,640 |
| 03 Apr 2024 | 3,274.77 | 3,353.31 | 3,219.50 | 3,311.45 | 3,311.45 | 109,944,458 |
| 02 Apr 2024 | 3,497.17 | 3,498.08 | 3,220.94 | 3,274.77 | 3,274.77 | 150,091,178 |
| 01 Apr 2024 | 3,635.16 | 3,635.19 | 3,414.18 | 3,497.17 | 3,497.17 | 129,277,057 |
| 31 Mar 2024 | 3,495.46 | 3,638.55 | 3,495.22 | 3,635.16 | 3,635.16 | 58,422,398 |
| 30 Mar 2024 | 3,505.39 | 3,550.78 | 3,481.26 | 3,495.46 | 3,495.46 | 71,305,364 |
| 29 Mar 2024 | 3,553.25 | 3,572.09 | 3,469.08 | 3,505.39 | 3,505.39 | 89,094,911 |
| 28 Mar 2024 | 3,496.45 | 3,596.32 | 3,463.86 | 3,553.25 | 3,553.25 | 211,719,780 |
| 27 Mar 2024 | 3,588.96 | 3,644.39 | 3,465.21 | 3,496.45 | 3,496.45 | 252,341,330 |
| 26 Mar 2024 | 3,588.54 | 3,662.75 | 3,548.68 | 3,588.96 | 3,588.96 | 140,458,666 |
| 25 Mar 2024 | 3,449.03 | 3,633.82 | 3,416.73 | 3,588.54 | 3,588.54 | 94,300,722 |
| 24 Mar 2024 | 3,324.98 | 3,454.22 | 3,296.73 | 3,449.03 | 3,449.03 | 91,783,251 |
| 23 Mar 2024 | 3,313.53 | 3,418.24 | 3,281.72 | 3,324.98 | 3,324.98 | 86,362,589 |
| 22 Mar 2024 | 3,485.44 | 3,524.43 | 3,252.43 | 3,313.53 | 3,313.53 | 153,954,880 |
| 21 Mar 2024 | 3,509.11 | 3,578.40 | 3,409.44 | 3,485.44 | 3,485.44 | 68,216,870 |
| 20 Mar 2024 | 3,157.17 | 3,527.84 | 3,063.52 | 3,509.11 | 3,509.11 | 205,552,979 |
| 19 Mar 2024 | 3,522.48 | 3,539.31 | 3,148.69 | 3,157.17 | 3,157.17 | 297,916,124 |
| 18 Mar 2024 | 3,640.20 | 3,640.79 | 3,468.90 | 3,522.48 | 3,522.48 | 111,860,306 |
| 17 Mar 2024 | 3,516.28 | 3,661.86 | 3,432.03 | 3,649.17 | 3,649.17 | 82,725,834 |
| 16 Mar 2024 | 3,720.07 | 3,757.02 | 3,473.12 | 3,516.28 | 3,516.28 | 76,497,478 |
| 15 Mar 2024 | 3,880.17 | 3,931.73 | 3,592.19 | 3,720.07 | 3,720.07 | 255,183,845 |
| 14 Mar 2024 | 3,999.39 | 4,002.01 | 3,734.03 | 3,880.17 | 3,880.17 | 59,203,534 |
| 13 Mar 2024 | 3,965.28 | 4,065.63 | 3,948.33 | 3,999.39 | 3,999.39 | 71,400,601 |
| 12 Mar 2024 | 4,063.71 | 4,077.87 | 3,864.08 | 3,965.28 | 3,965.28 | 75,025,102 |
| 11 Mar 2024 | 3,868.13 | 4,070.19 | 3,781.93 | 4,063.71 | 4,063.71 | 86,315,903 |
| 10 Mar 2024 | 3,911.36 | 3,945.08 | 3,798.82 | 3,868.16 | 3,868.16 | 24,905,083 |
| 09 Mar 2024 | 3,893.19 | 3,940.45 | 3,881.41 | 3,911.35 | 3,911.35 | 25,256,816 |
| 08 Mar 2024 | 3,864.72 | 3,981.43 | 3,834.26 | 3,893.19 | 3,893.19 | 48,089,019 |
| 07 Mar 2024 | 3,819.76 | 3,931.59 | 3,749.25 | 3,864.73 | 3,864.73 | 56,243,662 |
| 06 Mar 2024 | 3,551.31 | 3,891.80 | 3,501.02 | 3,819.76 | 3,819.76 | 78,813,830 |
| 05 Mar 2024 | 3,627.40 | 3,808.06 | 3,247.36 | 3,554.02 | 3,554.02 | 87,021,280 |
| 04 Mar 2024 | 3,476.51 | 3,633.70 | 3,456.69 | 3,627.27 | 3,627.27 | 47,136,919 |
| 03 Mar 2024 | 3,414.34 | 3,479.42 | 3,379.49 | 3,476.48 | 3,476.48 | 28,107,717 |
| 02 Mar 2024 | 3,430.68 | 3,450.28 | 3,400.52 | 3,414.36 | 3,414.36 | 22,495,987 |
| 01 Mar 2024 | 3,343.19 | 3,440.93 | 3,340.07 | 3,430.62 | 3,430.62 | 31,671,236 |
| 29 Feb 2024 | 3,378.04 | 3,509.73 | 3,320.46 | 3,343.39 | 3,343.39 | 47,128,092 |
| 28 Feb 2024 | 3,241.50 | 3,462.06 | 3,230.51 | 3,378.06 | 3,378.06 | 69,959,030 |
| 27 Feb 2024 | 3,175.19 | 3,275.80 | 3,165.50 | 3,241.53 | 3,241.53 | 66,083,522 |
| 26 Feb 2024 | 3,110.05 | 3,193.59 | 3,037.86 | 3,175.19 | 3,175.19 | 38,652,146 |
| 25 Feb 2024 | 2,987.89 | 3,112.51 | 2,983.00 | 3,110.03 | 3,110.03 | 20,778,802 |
| 24 Feb 2024 | 2,922.44 | 2,988.08 | 2,911.02 | 2,987.89 | 2,987.89 | 22,694,055 |
| 23 Feb 2024 | 2,978.48 | 2,989.19 | 2,914.97 | 2,922.44 | 2,922.44 | 40,383,101 |
| 22 Feb 2024 | 2,966.94 | 3,024.31 | 2,918.54 | 2,978.48 | 2,978.48 | 117,692,707 |
| 21 Feb 2024 | 3,012.69 | 3,013.73 | 2,890.80 | 2,967.06 | 2,967.06 | 22,994,476 |
| 20 Feb 2024 | 2,947.17 | 3,019.42 | 2,886.78 | 3,014.02 | 3,014.02 | 28,218,489 |
| 19 Feb 2024 | 2,878.96 | 2,974.19 | 2,859.50 | 2,947.17 | 2,947.17 | 22,285,695 |
| 18 Feb 2024 | 2,785.20 | 2,889.23 | 2,768.80 | 2,878.84 | 2,878.84 | 9,566,099 |
| 17 Feb 2024 | 2,803.49 | 2,803.49 | 2,726.23 | 2,785.21 | 2,785.21 | 7,777,388 |
| 16 Feb 2024 | 2,823.79 | 2,853.20 | 2,762.37 | 2,803.52 | 2,803.52 | 33,365,538 |
| 15 Feb 2024 | 2,776.76 | 2,856.83 | 2,771.93 | 2,823.68 | 2,823.68 | 16,475,867 |
| 14 Feb 2024 | 2,637.40 | 2,780.54 | 2,622.52 | 2,776.77 | 2,776.77 | 33,875,590 |
| 13 Feb 2024 | 2,659.58 | 2,683.24 | 2,600.68 | 2,637.45 | 2,637.45 | 17,492,885 |
| 12 Feb 2024 | 2,507.05 | 2,659.51 | 2,478.65 | 2,659.51 | 2,659.51 | 11,623,951 |
| 11 Feb 2024 | 2,498.33 | 2,535.27 | 2,495.29 | 2,506.97 | 2,506.97 | 6,399,872 |
| 10 Feb 2024 | 2,488.06 | 2,515.28 | 2,479.78 | 2,498.17 | 2,498.17 | 9,673,497 |
| 09 Feb 2024 | 2,424.99 | 2,523.05 | 2,422.95 | 2,488.03 | 2,488.03 | 23,484,713 |
| 08 Feb 2024 | 2,424.40 | 2,475.70 | 2,415.43 | 2,424.92 | 2,424.92 | 16,998,578 |
| 07 Feb 2024 | 2,365.71 | 2,440.42 | 2,358.78 | 2,424.39 | 2,424.39 | 29,853,162 |
| 06 Feb 2024 | 2,297.12 | 2,389.34 | 2,295.54 | 2,365.69 | 2,365.69 | 9,043,484 |
| 05 Feb 2024 | 2,292.41 | 2,332.32 | 2,275.69 | 2,297.10 | 2,297.10 | 19,537,686 |
| 04 Feb 2024 | 2,298.36 | 2,309.99 | 2,277.47 | 2,292.39 | 2,292.39 | 7,640,458 |
| 03 Feb 2024 | 2,305.11 | 2,325.92 | 2,296.57 | 2,298.37 | 2,298.37 | 10,936,602 |
| 02 Feb 2024 | 2,302.24 | 2,322.68 | 2,289.69 | 2,305.04 | 2,305.04 | 19,360,769 |
| 01 Feb 2024 | 2,282.31 | 2,307.32 | 2,246.64 | 2,301.57 | 2,301.57 | 23,244,844 |
| 31 Jan 2024 | 2,355.19 | 2,355.60 | 2,270.37 | 2,282.31 | 2,282.31 | 22,264,826 |
| 30 Jan 2024 | 2,286.87 | 2,376.80 | 2,283.61 | 2,355.23 | 2,355.23 | 19,642,805 |
| 29 Jan 2024 | 2,250.80 | 2,287.06 | 2,242.43 | 2,286.87 | 2,286.87 | 45,515,036 |
| 28 Jan 2024 | 2,264.88 | 2,301.19 | 2,244.45 | 2,250.87 | 2,250.87 | 14,812,788 |
| 27 Jan 2024 | 2,266.41 | 2,276.22 | 2,252.58 | 2,264.75 | 2,264.75 | 8,213,882 |
| 26 Jan 2024 | 2,217.87 | 2,274.69 | 2,190.52 | 2,266.41 | 2,266.41 | 15,551,708 |
| 25 Jan 2024 | 2,229.93 | 2,235.13 | 2,177.14 | 2,217.86 | 2,217.86 | 20,110,297 |
| 24 Jan 2024 | 2,238.75 | 2,248.74 | 2,200.27 | 2,229.93 | 2,229.93 | 19,333,727 |
| 23 Jan 2024 | 2,308.69 | 2,344.53 | 2,167.53 | 2,238.40 | 2,238.40 | 94,997,623 |
| 22 Jan 2024 | 2,453.30 | 2,459.23 | 2,305.59 | 2,308.69 | 2,308.69 | 24,588,256 |
| 21 Jan 2024 | 2,468.65 | 2,478.70 | 2,453.40 | 2,453.40 | 2,453.40 | 9,446,444 |
| 20 Jan 2024 | 2,489.74 | 2,489.77 | 2,457.84 | 2,468.65 | 2,468.65 | 17,142,219 |
| 19 Jan 2024 | 2,462.63 | 2,494.01 | 2,419.97 | 2,489.74 | 2,489.74 | 27,351,015 |
| 18 Jan 2024 | 2,525.91 | 2,536.23 | 2,437.00 | 2,462.63 | 2,462.63 | 8,236,082 |
| 17 Jan 2024 | 2,586.75 | 2,589.59 | 2,519.77 | 2,525.90 | 2,525.90 | 14,499,320 |
| 16 Jan 2024 | 2,511.89 | 2,606.28 | 2,506.90 | 2,586.76 | 2,586.76 | 23,633,921 |
| 15 Jan 2024 | 2,475.79 | 2,546.00 | 2,475.79 | 2,511.92 | 2,511.92 | 16,419,977 |
| 14 Jan 2024 | 2,568.05 | 2,570.64 | 2,475.79 | 2,475.81 | 2,475.81 | 18,407,563 |
| 13 Jan 2024 | 2,529.83 | 2,572.33 | 2,514.64 | 2,568.03 | 2,568.03 | 13,355,636 |
| 12 Jan 2024 | 2,616.30 | 2,702.31 | 2,473.24 | 2,529.94 | 2,529.94 | 26,737,096 |
| 11 Jan 2024 | 2,588.42 | 2,674.83 | 2,562.17 | 2,616.35 | 2,616.35 | 42,028,025 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.