Liquid Staked ETH(LSETH)Hoy
$5,012.91
hace 1 años
$2,441.43
hace 2 años
$1,661
Liquid Staked ETH Historial de precios
(LSETH)Periodo de tiempo: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $4,808.369 | $5,012.91 | $5,012.91 | $4,848.699 | $851.837K |
2025-09-16 | $4,851.779 | $5,012.91 | $5,012.91 | $4,814.486 | $704.470K |
2025-09-15 | $4,953.154 | $5,012.91 | $5,012.91 | $4,862.676 | $853.160K |
2025-09-14 | $5,028.743 | $5,012.91 | $5,012.91 | $4,948.419 | $774.909K |
2025-09-13 | $4,909.316 | $5,012.91 | $4,688.94 | $5,024.597 | $1.163M |
2025-09-12 | $4,766.811 | $4,688.94 | $4,688.94 | $4,910.181 | $623.165K |
2025-09-11 | $4,758.064 | $4,688.94 | $4,688.94 | $4,777.726 | $885.806K |
2025-09-10 | $4,624.546 | $4,688.94 | $4,688.94 | $4,760.639 | $467.654K |
2025-09-09 | $4,717.179 | $4,688.94 | $4,688.94 | $4,635.909 | $837.315K |
2025-09-08 | $4,645.609 | $4,688.94 | $4,688.94 | $4,718.060 | $807.056K |
2025-09-07 | $4,609.310 | $4,688.94 | $4,688.94 | $4,643.659 | $472.813K |
2025-09-06 | $4,625.108 | $4,688.94 | $4,688.94 | $4,615.386 | $540.601K |
2025-09-05 | $4,657.627 | $4,688.94 | $4,688.94 | $4,621.551 | $1.202M |
2025-09-04 | $4,828.707 | $4,688.94 | $4,688.94 | $4,688.94 | -- |
2025-09-03 | $4,637.957 | $4,688.94 | $4,688.94 | $4,840.276 | $1.281M |
2025-09-02 | $4,710.758 | $4,688.94 | $4,688.94 | $4,636.894 | $1.488M |
2025-09-01 | $4,840.681 | $4,717.09 | $4,688.94 | $4,707.364 | $1.538M |
2025-08-31 | $4,722.548 | $4,717.09 | $4,675.6 | $4,841.455 | $831.651K |
2025-08-30 | $4,685.076 | $4,872.92 | $4,675.6 | $4,720.478 | $864.061K |
2025-08-29 | $4,847.028 | $4,872.92 | $4,872.92 | $4,680.502 | $1.011M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-18
Liquid Staked ETH(LSETH)
