Liquid Staked ETH(LSETH)امروز
$4,688.94
1 سال پیش
$2,347.6
2 سال پیش
$1,666.9
Liquid Staked ETH تاریخچه قیمت
(LSETH)دوره زمانی: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
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 |
2025-08-28 | $5,018.608 | $4,872.92 | $4,872.92 | $4,863.134 | $1.091M |
2025-08-27 | $4,860.995 | $4,872.92 | $4,500 | $5,021.885 | $1.022M |
2025-08-26 | $4,979.981 | $4,778.45 | $3,152.43 | $4,858.132 | $1.370M |
2025-08-25 | $5,183.019 | $4,778.45 | $4,778.45 | $4,778.45 | -- |
2025-08-24 | $5,128.667 | $4,778.45 | $4,778.45 | $5,171.813 | $562.605K |
2025-08-23 | $5,002.495 | $4,778.45 | $4,778.45 | $5,132.200 | $1.264M |
2025-08-22 | $4,583.458 | $4,778.45 | $4,458.47 | $4,985.083 | $1.448M |
2025-08-21 | $4,603.732 | $4,458.47 | $4,458.47 | $4,575.851 | $1.103M |
2025-08-20 | $4,534.709 | $4,492.3 | $3,950.87 | $4,597.281 | $1.207M |
2025-08-19 | $4,680.172 | $3,950.87 | $3,950.87 | $4,527.995 | $1.204M |
2025-08-18 | $4,941.119 | $3,950.87 | $3,950.87 | $4,685.170 | $1.784M |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-07
Liquid Staked ETH(LSETH)
