- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Lido DAO (LDO) historical data and Live price
Lido DAO
LDO$ 2.06 -12.212 % 
0.00002948 BTC
0.00002948 BTC MARKET CAP
1.837 B
1.837 B
24H VOLUME
241.173 M
241.173 M
CIRC.SUPPLY
892.322 M
892.322 M
MAX SUPPLY
1 B
1 B
Rank56
1H -1.07 %
24H -12.21 %
7D 24.12 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/21/24 | 2.098 | 2.406 | 2.029 | 2.215 | 425,331,333.2 | 1,976,933,349.39 |
| 5/20/24 | 1.726 | 2.149 | 1.692 | 2.098 | 239,722,186.75 | 1,871,806,348 |
| 5/19/24 | 1.771 | 1.789 | 1.715 | 1.726 | 66,530,905.11 | 1,540,322,058.07 |
| 5/18/24 | 1.792 | 1.841 | 1.761 | 1.771 | 76,537,691.51 | 1,580,556,604.6 |
| 5/17/24 | 1.649 | 1.83 | 1.624 | 1.792 | 158,187,429.79 | 1,599,200,211.61 |
| 5/16/24 | 1.66 | 1.664 | 1.509 | 1.649 | 135,405,616.96 | 1,471,614,270.58 |
| 5/15/24 | 1.602 | 1.68 | 1.571 | 1.66 | 86,747,926.95 | 1,481,286,562.37 |
| 5/14/24 | 1.663 | 1.701 | 1.594 | 1.602 | 88,807,406.91 | 1,429,801,794.27 |
| 5/13/24 | 1.782 | 1.802 | 1.653 | 1.663 | 75,604,357.59 | 1,483,682,970.59 |
| 5/12/24 | 1.761 | 1.796 | 1.761 | 1.782 | 28,863,154.92 | 1,590,414,046.31 |
| 5/11/24 | 1.759 | 1.806 | 1.744 | 1.761 | 41,863,007.08 | 1,571,267,251.88 |
| 5/10/24 | 1.901 | 1.912 | 1.755 | 1.759 | 74,406,128.17 | 1,569,913,495.47 |
| 5/5/24 | 2.064 | 2.073 | 2.004 | 2.025 | 44,183,262.82 | 1,807,088,969.68 |
| 5/4/24 | 2.125 | 2.13 | 2.059 | 2.064 | 44,700,322.44 | 1,842,344,574.71 |
| 5/3/24 | 1.971 | 2.182 | 1.967 | 2.125 | 71,217,602.47 | 1,896,684,454.56 |
| 5/2/24 | 1.947 | 1.994 | 1.877 | 1.971 | 55,306,101.12 | 1,758,658,998.6 |
| 5/1/24 | 1.871 | 1.978 | 1.826 | 1.947 | 103,087,584.05 | 1,737,829,711.79 |
| 4/30/24 | 2.191 | 2.196 | 1.822 | 1.871 | 96,612,449.94 | 1,669,525,781.46 |
| 4/29/24 | 2.126 | 2.245 | 2.027 | 2.191 | 116,335,405.25 | 1,955,796,315.14 |
| 4/28/24 | 2.054 | 2.168 | 2.04 | 2.126 | 62,563,728.34 | 1,896,959,084.02 |
| 4/27/24 | 1.949 | 2.1 | 1.887 | 2.054 | 53,962,120.98 | 1,831,278,889.86 |
| 4/26/24 | 2.033 | 2.034 | 1.937 | 1.949 | 41,500,254.46 | 1,737,632,317.05 |
| 4/25/24 | 2.007 | 2.067 | 1.953 | 2.033 | 52,477,654.88 | 1,812,776,832.32 |
| 4/24/24 | 2.107 | 2.185 | 1.983 | 2.007 | 56,686,950.56 | 1,789,635,551.41 |
| 4/23/24 | 2.148 | 2.178 | 2.094 | 2.107 | 44,063,751.1 | 1,878,873,349.04 |
| 4/22/24 | 2.084 | 2.176 | 2.076 | 2.148 | 49,813,793.01 | 1,915,513,530.73 |
| 4/21/24 | 2.106 | 2.138 | 2.058 | 2.084 | 43,088,132.67 | 1,857,999,089.08 |
| 4/20/24 | 1.987 | 2.114 | 1.957 | 2.106 | 43,372,580.89 | 1,878,169,173.37 |
| 4/19/24 | 1.99 | 2.05 | 1.847 | 1.987 | 66,410,374.4 | 1,771,883,928.04 |
| 4/18/24 | 1.891 | 2.008 | 1.847 | 1.99 | 54,234,639.06 | 1,774,585,744.86 |
| 4/17/24 | 2.004 | 2.031 | 1.868 | 1.891 | 58,207,352.88 | 1,686,623,408.33 |
| 4/16/24 | 2.047 | 2.078 | 1.907 | 2.004 | 70,634,430 | 1,786,648,612.27 |
| 4/15/24 | 2.114 | 2.153 | 1.966 | 2.047 | 109,320,140.69 | 1,825,591,252.87 |
| 4/14/24 | 1.849 | 2.165 | 1.78 | 2.114 | 131,819,792.91 | 1,885,454,600.32 |
| 4/13/24 | 2.119 | 2.125 | 1.552 | 1.849 | 174,711,656.57 | 1,648,987,515.12 |
| 4/12/24 | 2.556 | 2.578 | 1.91 | 2.119 | 171,091,600.7 | 1,889,391,834.01 |
| 4/11/24 | 2.622 | 2.622 | 2.474 | 2.556 | 77,175,567.68 | 2,279,114,480.17 |
| 4/10/24 | 2.68 | 2.734 | 2.584 | 2.622 | 87,997,485.76 | 2,338,510,302.94 |
| 4/9/24 | 2.949 | 3.006 | 2.679 | 2.68 | 121,414,204.25 | 2,390,119,353.88 |
| 4/8/24 | 2.699 | 3.04 | 2.68 | 2.949 | 150,031,542.59 | 2,630,090,382.52 |
| 4/7/24 | 2.539 | 2.705 | 2.517 | 2.699 | 78,464,235.62 | 2,407,044,924.16 |
| 4/6/24 | 2.611 | 2.629 | 2.5 | 2.539 | 44,374,626.15 | 2,264,262,241.35 |
| 4/5/24 | 2.56 | 2.685 | 2.37 | 2.611 | 122,405,251.82 | 2,327,989,823.41 |
| 4/4/24 | 2.549 | 2.674 | 2.522 | 2.56 | 80,868,292.19 | 2,283,223,627.85 |
| 4/3/24 | 2.599 | 2.687 | 2.467 | 2.549 | 80,569,883.13 | 2,272,921,276.69 |
| 4/2/24 | 2.838 | 2.852 | 2.574 | 2.599 | 89,730,519.82 | 2,317,165,766.46 |
| 4/1/24 | 2.965 | 2.97 | 2.712 | 2.838 | 106,448,284.55 | 2,530,498,448.93 |
| 3/31/24 | 2.789 | 2.967 | 2.773 | 2.965 | 79,998,320.89 | 2,644,163,117.82 |
| 3/30/24 | 2.805 | 2.868 | 2.762 | 2.789 | 58,174,873.66 | 2,486,623,191.19 |
| 3/29/24 | 2.883 | 2.899 | 2.791 | 2.805 | 65,154,371.35 | 2,500,907,553.7 |
| 3/28/24 | 2.962 | 2.981 | 2.83 | 2.883 | 86,622,349.58 | 2,570,937,475.29 |
| 3/27/24 | 3.133 | 3.296 | 2.946 | 2.962 | 137,210,588.71 | 2,641,107,329.62 |
| 3/26/24 | 3.31 | 3.369 | 3.11 | 3.133 | 96,540,320.01 | 2,793,952,815.64 |
| 3/25/24 | 3.137 | 3.398 | 3.102 | 3.31 | 152,640,295.14 | 2,951,861,149.18 |
| 3/24/24 | 2.92 | 3.185 | 2.871 | 3.137 | 112,050,564.05 | 2,797,539,489.83 |
| 3/23/24 | 2.746 | 2.998 | 2.725 | 2.92 | 105,049,556.07 | 2,603,415,918.61 |
| 3/22/24 | 2.863 | 2.982 | 2.68 | 2.746 | 144,597,990.58 | 2,448,304,434.55 |
| 3/21/24 | 2.604 | 2.943 | 2.573 | 2.863 | 141,043,159.45 | 2,553,000,994.4 |
| 3/20/24 | 2.308 | 2.612 | 2.249 | 2.604 | 131,532,795.46 | 2,322,185,856.49 |
| 3/19/24 | 2.504 | 2.545 | 2.238 | 2.308 | 134,496,986.72 | 2,057,977,659.19 |
| 3/18/24 | 2.721 | 2.735 | 2.436 | 2.504 | 136,938,070.99 | 2,232,901,576.99 |
| 3/17/24 | 2.723 | 2.763 | 2.574 | 2.735 | 94,553,629.81 | 2,438,945,656.3 |
| 3/16/24 | 2.943 | 2.987 | 2.659 | 2.723 | 103,513,886.37 | 2,428,535,393.89 |
| 3/15/24 | 3.187 | 3.211 | 2.835 | 2.943 | 127,793,456.39 | 2,624,589,804.76 |
| 3/14/24 | 3.434 | 3.437 | 3.057 | 3.187 | 113,122,880.07 | 2,841,874,205.8 |
| 3/13/24 | 3.308 | 3.64 | 3.308 | 3.434 | 144,060,802.81 | 3,061,701,427.97 |
| 3/12/24 | 3.375 | 3.397 | 3.143 | 3.308 | 119,163,200.93 | 2,949,637,365.03 |
| 3/11/24 | 3.284 | 3.424 | 3.182 | 3.375 | 125,801,412.99 | 3,009,306,766.22 |
| 3/10/24 | 3.365 | 3.418 | 3.197 | 3.284 | 87,931,533.66 | 2,928,355,928.02 |
| 3/9/24 | 3.42 | 3.455 | 3.354 | 3.365 | 87,150,486.81 | 3,000,314,486.44 |
| 3/8/24 | 3.466 | 3.585 | 3.313 | 3.42 | 131,223,904.66 | 3,049,412,399.83 |
| 3/7/24 | 3.395 | 3.525 | 3.288 | 3.466 | 129,930,871.3 | 3,090,845,799.49 |
| 3/6/24 | 3.115 | 3.414 | 3.004 | 3.395 | 168,196,157.07 | 3,026,845,665.31 |
| 3/5/24 | 3.285 | 3.489 | 2.751 | 3.115 | 252,002,037.84 | 2,777,540,273.07 |
| 3/4/24 | 3.319 | 3.401 | 3.164 | 3.285 | 136,784,621.9 | 2,929,109,159.2 |
| 3/3/24 | 3.441 | 3.524 | 3.264 | 3.319 | 126,758,474.66 | 2,959,297,968.6 |
| 3/2/24 | 3.356 | 3.441 | 3.331 | 3.441 | 96,684,528.34 | 3,067,905,941.82 |
| 3/1/24 | 3.364 | 3.447 | 3.288 | 3.356 | 106,937,242.14 | 2,992,256,241.14 |
| 2/29/24 | 3.41 | 3.644 | 3.292 | 3.365 | 155,550,114.94 | 3,000,457,505.72 |
| 2/28/24 | 3.467 | 3.521 | 3.184 | 3.41 | 178,402,598.14 | 3,040,864,148.69 |
| 2/27/24 | 3.625 | 3.632 | 3.454 | 3.468 | 114,072,762.8 | 3,092,060,372.93 |
| 2/26/24 | 3.382 | 3.68 | 3.289 | 3.625 | 152,342,174.07 | 3,232,443,582.07 |
| 2/25/24 | 3.288 | 3.431 | 3.258 | 3.383 | 98,325,708.36 | 3,013,797,618.63 |
| 2/24/24 | 3.091 | 3.325 | 3.022 | 3.288 | 103,009,597.71 | 2,929,078,985.65 |
| 2/23/24 | 2.954 | 3.208 | 2.934 | 3.091 | 131,102,134.87 | 2,754,074,941.63 |
| 2/22/24 | 3.068 | 3.159 | 2.952 | 2.953 | 91,875,659.26 | 2,631,200,538.85 |
| 2/21/24 | 3.247 | 3.35 | 2.951 | 3.068 | 107,214,669.87 | 2,732,992,146.72 |
| 2/20/24 | 3.401 | 3.411 | 3.068 | 3.247 | 122,780,778.51 | 2,893,276,882.2 |
| 2/19/24 | 3.329 | 3.456 | 3.28 | 3.401 | 106,622,249.59 | 3,030,311,659.53 |
| 2/18/24 | 3.122 | 3.346 | 3.078 | 3.329 | 70,832,424.19 | 2,965,713,577.55 |
