Mercado fechado

Lido Staked ETH USD (STETH-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
1.643,62+7,73 (+0,47%)
A partir de 01:50AM UTC. Mercado aberto.
Período:
04 de fev. de 2022 - 04 de fev. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
04 de fev. de 20231.651,021.651,211.641,731.643,621.643,6213.629.506
03 de fev. de 2023------
02 de fev. de 20231.607,581.677,641.607,061.630,411.630,4113.820.961
01 de fev. de 20231.568,371.612,651.550,701.606,301.606,3012.596.347
31 de jan. de 20231.554,471.582,011.548,461.569,141.569,1497.114.987
30 de jan. de 20231.631,571.631,571.541,071.554,281.554,2818.104.502
29 de jan. de 20231.558,841.632,531.556,251.631,451.631,4510.425.066
28 de jan. de 20231.576,891.590,651.548,801.558,851.558,8534.998.603
27 de jan. de 20231.573,841.596,871.541,501.577,781.577,789.195.507
26 de jan. de 20231.597,861.610,691.569,041.574,071.574,0730.512.184
25 de jan. de 20231.557,561.605,581.525,351.598,001.598,0020.653.772
24 de jan. de 20231.612,781.623,141.552,691.557,041.557,0426.807.553
23 de jan. de 20231.603,051.622,131.583,601.612,581.612,58727.614.276
22 de jan. de 20231.614,781.634,491.591,391.603,181.603,1812.707.719
21 de jan. de 20231.629,791.650,491.610,211.614,921.614,9211.355.536
20 de jan. de 20231.538,001.629,961.522,511.629,581.629,5814.189.961
19 de jan. de 20231.507,421.539,151.499,681.537,321.537,3268.204.240
18 de jan. de 20231.533,311.569,901.497,011.507,781.507,7820.515.221
17 de jan. de 20231.542,901.583,071.529,021.534,081.534,0823.207.676
16 de jan. de 20231.518,641.557,831.506,631.542,801.542,8026.321.258
15 de jan. de 20231.502,961.536,181.481,791.518,441.518,4420.348.930
14 de jan. de 20231.422,431.530,071.420,181.502,731.502,7345.778.065
13 de jan. de 20231.393,481.429,471.380,461.422,381.422,389.639.279
12 de jan. de 20231.366,131.410,391.357,341.393,511.393,5128.452.937
11 de jan. de 20231.315,651.349,301.299,441.347,881.347,8822.577.230
10 de jan. de 20231.291,181.325,821.287,631.315,641.315,647.347.965
09 de jan. de 20231.257,451.306,881.253,571.291,091.291,0923.673.443
08 de jan. de 20231.236,621.259,191.231,441.259,111.259,114.039.248
07 de jan. de 20231.230,081.244,051.223,861.236,381.236,3833.713.569
06 de jan. de 20231.236,821.245,451.209,181.229,841.229,847.388.899
05 de jan. de 20231.236,631.243,711.220,041.236,931.236,933.888.033
04 de jan. de 20231.185,231.244,991.180,411.236,881.236,888.131.571
03 de jan. de 20231.185,881.194,391.173,291.185,231.185,236.609.925
02 de jan. de 20231.180,911.194,871.171,531.186,031.186,037.061.169
01 de jan. de 20231.177,731.184,811.170,031.180,911.180,913.574.524
31 de dez. de 20221.176,051.184,411.169,341.177,541.177,54120.171.839
30 de dez. de 20221.176,531.183,561.155,821.175,731.175,7314.575.421
29 de dez. de 20221.162,331.185,461.158,551.176,561.176,565.745.963
28 de dez. de 20221.174,481.180,791.161,731.162,331.162,3314.185.770
27 de dez. de 20221.196,521.197,551.172,091.174,531.174,5310.121.120
26 de dez. de 20221.190,601.196,951.183,641.196,561.196,565.757.542
25 de dez. de 20221.197,521.204,611.173,051.190,281.190,283.684.767
24 de dez. de 20221.189,711.205,181.180,521.197,521.197,526.182.189
23 de dez. de 20221.190,241.198,471.180,741.189,711.189,7129.113.481
22 de dez. de 20221.173,311.192,841.158,221.190,631.190,6311.308.077
21 de dez. de 20221.192,191.193,191.168,271.173,111.173,115.369.418
20 de dez. de 20221.152,561.192,321.136,721.192,321.192,3222.806.986
19 de dez. de 20221.160,981.172,091.133,161.151,421.151,4220.390.064
18 de dez. de 20221.176,081.176,081.148,321.160,511.160,514.427.878
17 de dez. de 20221.163,311.179,191.155,301.176,431.176,437.446.622
16 de dez. de 20221.243,391.253,941.160,601.163,421.163,4211.375.421
15 de dez. de 20221.283,371.287,911.232,381.243,311.243,318.489.828
14 de dez. de 20221.279,971.309,881.267,651.283,091.283,0940.383.925
13 de dez. de 20221.239,201.316,171.233,851.279,231.279,2311.963.766
12 de dez. de 20221.246,071.252,021.222,331.239,341.239,3417.788.480
11 de dez. de 20221.239,871.267,461.233,781.245,411.245,418.792.153
10 de dez. de 20221.233,891.252,871.226,801.240,501.240,503.696.066
09 de dez. de 20221.245,971.255,411.226,021.233,861.233,8612.025.545
08 de dez. de 20221.203,551.250,711.198,201.246,171.246,1710.722.950
07 de dez. de 20221.250,131.264,471.192,471.202,661.202,668.393.026
06 de dez. de 20221.242,251.256,531.225,371.249,241.249,2415.504.228
05 de dez. de 20221.244,651.275,351.232,041.243,451.243,4518.948.978
04 de dez. de 20221.235,071.255,361.221,001.245,361.245,368.321.340
03 de dez. de 20221.266,721.268,961.229,801.234,791.234,795.828.663
02 de dez. de 20221.244,641.268,401.235,871.266,711.266,7114.945.404
01 de dez. de 20221.247,591.264,071.239,261.245,381.245,3819.741.593
30 de nov. de 20221.185,241.267,191.181,541.247,541.247,5410.230.859
29 de nov. de 20221.153,781.196,241.148,681.184,921.184,92298.560
28 de nov. de 20221.168,331.181,591.138,531.153,941.153,94264.669
27 de nov. de 20221.176,491.197,971.165,761.168,341.168,34241.689
26 de nov. de 20221.186,741.200,501.173,691.176,291.176,29312.211
25 de nov. de 20221.170,751.190,121.147,991.179,561.179,56345.547
24 de nov. de 20221.155,431.186,541.152,881.169,781.169,78453.942
23 de nov. de 20221.113,091.155,161.103,261.154,821.154,82395.433
22 de nov. de 20221.103,861.114,541.052,041.113,031.113,03618.432
21 de nov. de 20221.130,481.133,781.078,741.102,221.102,22480.652
20 de nov. de 20221.205,211.207,881.130,021.130,051.130,05330.902
19 de nov. de 20221.179,191.209,871.170,321.205,021.205,02231.555
18 de nov. de 20221.171,671.194,611.171,341.179,281.179,28989.671
17 de nov. de 20221.188,281.197,571.160,861.171,681.171,68374.196
16 de nov. de 20221.238,101.250,061.171,391.188,691.188,69349.647
15 de nov. de 20221.211,041.257,561.207,291.235,191.235,19341.611
14 de nov. de 20221.189,561.238,221.148,051.212,651.212,65495.558
13 de nov. de 20221.193,231.243,621.157,071.188,201.188,20355.328
12 de nov. de 20221.272,611.278,701.185,161.192,881.192,881.286.758
11 de nov. de 20221.271,051.287,511.214,501.272,461.272,461.386.827
10 de nov. de 20221.076,071.302,201.076,071.271,881.271,881.515.879
09 de nov. de 20221.316,881.317,041.067,781.073,911.073,913.423.548
08 de nov. de 20221.560,831.564,421.246,211.316,701.316,7011.290.409
07 de nov. de 20221.571,711.604,321.547,441.560,861.560,864.826.660
06 de nov. de 20221.627,431.632,141.568,301.571,971.571,971.583.774
05 de nov. de 20221.643,081.660,621.624,151.627,481.627,481.058.397
04 de nov. de 20221.528,981.663,111.527,241.643,241.643,242.369.858
03 de nov. de 20221.520,361.553,471.516,861.528,991.528,993.041.296
02 de nov. de 20221.577,161.608,991.506,081.520,441.520,443.360.665
01 de nov. de 20221.570,441.602,631.564,421.577,311.577,311.426.024
31 de out. de 20221.587,651.627,011.545,081.570,441.570,441.478.093
30 de out. de 20221.614,041.634,901.574,921.587,791.587,79970.498
29 de out. de 20221.551,701.647,861.545,061.614,011.614,013.001.442
28 de out. de 20221.509,841.563,611.488,961.551,781.551,782.864.688
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...