Liquid Staking Token(LST)Hoje
$295.81
1 anos atrás
$172.39
Liquid Staking Token Histórico de preços
(LST)Período de tempo: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $295.6638 | $303.8248 | $291.6152 | $295.8192 | $10,330.59 |
2025-09-04 | $305.8840 | $305.8785 | $295.4676 | $295.6638 | $29,301.42 |
2025-09-03 | $291.6831 | $307.68 | $290.72 | $305.8840 | $7,869.054 |
2025-09-02 | $287.2898 | $296.3 | $281.8 | $290.6472 | $32,606.81 |
2025-09-01 | $296.3229 | $297.91 | $285.51 | $287.1583 | $17,206.27 |
2025-08-31 | $290.7848 | $298.86 | $289.73 | $295.8989 | $29,365.05 |
2025-08-30 | $299.5552 | $299.53 | $287.25 | $290.6485 | $10,222.12 |
2025-08-29 | $304.4872 | $314.42 | $295.46 | $299.4607 | $38,401.79 |
2025-08-28 | $301.1615 | $307.55 | $293.92 | $304.6711 | $37,730.70 |
2025-08-27 | $275.5425 | $301.79 | $278.64 | $301.1615 | $71,590.57 |
2025-08-26 | $284.0296 | $286.46 | $269.26 | $275.8813 | $106.861K |
2025-08-25 | -- | $305.87 | $282.86 | -- | -- |
2025-08-24 | $293.2304 | $304.47 | $293.3 | $298.2331 | $88,802.83 |
2025-08-23 | $281.5265 | $299.98 | $281.76 | $293.2304 | $119.409K |
2025-08-22 | $263.9470 | $284.55 | $256.98 | $281.5265 | $47,320.19 |
2025-08-21 | $264.5989 | $273.37 | $262.32 | $263.0843 | $42,779.76 |
2025-08-20 | $258.1523 | $267.02 | $254.17 | $264.5989 | $79,629.57 |
2025-08-19 | $264.2193 | $267.77 | $256.98 | $257.0944 | $41,383.97 |
2025-08-18 | $281.8365 | $280.49 | $260.61 | $264.2193 | $49,205.64 |
2025-08-17 | $272.5997 | $282.02 | $270.47 | $282.0229 | $36,612.76 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-06
Liquid Staking Token(LST)
