Liquid Staked ETH(LSETH)Hôm nay
$4,688.94
1 năm trước
$2,581.84
2 năm trước
$1,670.33
Liquid Staked ETH Lịch sử Giá
(LSETH)Khoảng thời gian: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Ngày giao dịch | Giá mở* | Giá cao nhất | Giá thấp nhất | Giá đóng cửa** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-17 | $4,770.921 | $3,950.87 | $3,950.87 | $4,941.395 | $860.783K |
2025-08-16 | $4,825.939 | $3,950.87 | $3,950.87 | $4,768.245 | $2.089M |
* Dữ liệu sớm nhất trong phạm vi (giờ UTC)
** Dữ liệu mới nhất trong phạm vi (giờ UTC)
Vào ngày này trong lịch sử
2025-09-05
Liquid Staked ETH(LSETH)
