Liquid Staked ETH(LSETH)Hoje
$5,012.91
1 anos atrás
$2,442.5
2 anos atrás
$1,685.33
Liquid Staked ETH Histórico de preços
(LSETH)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
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 |
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 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
Liquid Staked ETH(LSETH)
