- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Lido DAO (LDO) historical data and Live price
Lido DAO
LDO$ 1.58 -0.136 % 
0.00002321 BTC
0.00002321 BTC MARKET CAP
1.409 B
1.409 B
24H VOLUME
114.379 M
114.379 M
CIRC.SUPPLY
893.756 M
893.756 M
MAX SUPPLY
Rank61
1H 0.46 %
24H -0.14 %
7D -19.30 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 1.523 | 1.617 | 1.52 | 1.574 | 124,362,531.68 | 1,406,750,226.37 |
| 7/25/24 | 1.627 | 1.631 | 1.479 | 1.523 | 170,096,416.54 | 1,360,644,369.07 |
| 7/24/24 | 1.765 | 1.773 | 1.622 | 1.627 | 88,531,936.2 | 1,454,053,897.39 |
| 7/23/24 | 1.784 | 1.894 | 1.736 | 1.765 | 145,706,886.06 | 1,577,170,982.15 |
| 7/22/24 | 1.94 | 1.968 | 1.761 | 1.784 | 124,295,262.77 | 1,594,070,330.61 |
| 7/21/24 | 1.93 | 1.958 | 1.838 | 1.94 | 95,507,621.02 | 1,732,012,546.35 |
| 7/20/24 | 1.96 | 1.968 | 1.898 | 1.93 | 82,228,534.44 | 1,722,919,225.45 |
| 7/19/24 | 1.916 | 1.972 | 1.853 | 1.96 | 122,062,754.67 | 1,749,943,623.85 |
| 7/18/24 | 1.941 | 2.033 | 1.874 | 1.916 | 141,527,623.16 | 1,710,765,466.94 |
| 7/17/24 | 1.826 | 2.041 | 1.826 | 1.941 | 201,884,198.15 | 1,733,276,125.48 |
| 7/16/24 | 1.816 | 1.851 | 1.72 | 1.825 | 128,087,233.4 | 1,629,810,949.05 |
| 7/15/24 | 1.75 | 1.827 | 1.731 | 1.817 | 119,459,109.71 | 1,622,252,378.13 |
| 7/14/24 | 1.662 | 1.764 | 1.659 | 1.75 | 103,051,238.08 | 1,562,224,013.54 |
| 7/13/24 | 1.705 | 1.737 | 1.66 | 1.662 | 79,926,573.75 | 1,483,833,808.73 |
| 7/12/24 | 1.583 | 1.721 | 1.56 | 1.704 | 116,807,737.32 | 1,521,132,907.69 |
| 7/11/24 | 1.683 | 1.683 | 1.582 | 1.582 | 107,220,264.91 | 1,412,976,072.49 |
| 7/10/24 | 1.589 | 1.704 | 1.536 | 1.684 | 134,153,319.36 | 1,503,708,209.19 |
| 7/9/24 | 1.566 | 1.633 | 1.53 | 1.589 | 105,150,577.25 | 1,418,852,007.81 |
| 7/8/24 | 1.564 | 1.692 | 1.514 | 1.567 | 144,544,076.77 | 1,398,782,970.3 |
| 7/7/24 | 1.634 | 1.635 | 1.512 | 1.564 | 93,526,807.59 | 1,396,251,646.16 |
| 7/6/24 | 1.579 | 1.654 | 1.543 | 1.634 | 127,623,735.4 | 1,458,789,018.92 |
| 7/5/24 | 1.613 | 1.637 | 1.433 | 1.578 | 218,135,236.45 | 1,409,430,834.36 |
| 7/4/24 | 1.726 | 1.773 | 1.607 | 1.613 | 328,324,121.86 | 1,440,419,436.23 |
| 7/3/24 | 1.906 | 1.916 | 1.705 | 1.727 | 162,206,419.56 | 1,541,617,167.14 |
| 7/2/24 | 2.006 | 2.045 | 1.898 | 1.907 | 126,195,254.93 | 1,702,369,284.1 |
| 7/1/24 | 1.973 | 2.091 | 1.951 | 2.006 | 143,188,970.73 | 1,791,540,309.42 |
| 6/30/24 | 1.918 | 1.992 | 1.896 | 1.973 | 118,007,618.55 | 1,762,111,300.5 |
| 6/29/24 | 1.875 | 2.003 | 1.856 | 1.918 | 154,172,024.38 | 1,712,810,294.5 |
| 6/28/24 | 2.342 | 2.433 | 1.864 | 1.875 | 293,399,875.8 | 1,674,571,372.28 |
| 6/27/24 | 2.429 | 2.469 | 2.311 | 2.342 | 143,819,532.64 | 2,090,882,242.17 |
| 6/26/24 | 2.333 | 2.486 | 2.269 | 2.429 | 178,582,954.05 | 2,169,028,923.67 |
| 6/25/24 | 2.384 | 2.451 | 2.279 | 2.333 | 177,826,794.94 | 2,082,947,878.78 |
| 6/24/24 | 2.071 | 2.438 | 2.051 | 2.385 | 310,878,724.91 | 2,129,145,729.46 |
| 6/23/24 | 2.151 | 2.256 | 2.056 | 2.071 | 129,513,371.86 | 1,849,578,260.27 |
| 6/22/24 | 2.263 | 2.274 | 2.142 | 2.151 | 100,964,432.78 | 1,920,974,894.78 |
| 6/21/24 | 2.317 | 2.378 | 2.187 | 2.263 | 155,540,047.44 | 2,021,047,965.16 |
| 6/20/24 | 2.332 | 2.38 | 2.187 | 2.317 | 215,127,182.95 | 2,068,772,266.37 |
| 6/19/24 | 2.188 | 2.406 | 2.16 | 2.332 | 291,238,565.96 | 2,082,595,037.59 |
| 6/18/24 | 1.985 | 2.189 | 1.765 | 2.189 | 273,781,748.28 | 1,954,592,965.85 |
| 6/17/24 | 2.149 | 2.19 | 1.98 | 1.985 | 181,460,043.12 | 1,772,178,722.18 |
| 6/16/24 | 2.068 | 2.234 | 1.974 | 2.149 | 117,465,083.93 | 1,919,170,764.09 |
| 6/15/24 | 1.982 | 2.097 | 1.98 | 2.068 | 110,653,736.9 | 1,847,035,085.46 |
| 6/14/24 | 1.861 | 2.009 | 1.819 | 1.982 | 149,830,057.48 | 1,769,604,592.84 |
| 6/13/24 | 2 | 2.013 | 1.844 | 1.861 | 118,551,798.75 | 1,662,147,380.42 |
| 6/12/24 | 1.832 | 2.045 | 1.77 | 2 | 151,882,688.98 | 1,786,401,827.84 |
| 6/11/24 | 1.869 | 1.873 | 1.787 | 1.832 | 227,743,757.39 | 1,635,890,075.28 |
| 6/10/24 | 1.88 | 1.938 | 1.859 | 1.869 | 189,224,492.44 | 1,669,242,474.01 |
| 6/9/24 | 1.932 | 1.973 | 1.874 | 1.88 | 182,001,841.4 | 1,679,229,689.89 |
| 6/8/24 | 2.03 | 2.062 | 1.91 | 1.932 | 113,157,649.82 | 1,725,449,037.12 |
| 6/7/24 | 2.195 | 2.281 | 1.862 | 2.03 | 197,358,665.52 | 1,812,611,303.6 |
| 6/6/24 | 2.265 | 2.285 | 2.149 | 2.195 | 110,963,623.5 | 1,960,407,380.81 |
| 6/5/24 | 2.328 | 2.355 | 2.241 | 2.265 | 133,113,301.24 | 2,021,031,682.46 |
| 6/4/24 | 2.3 | 2.346 | 2.264 | 2.328 | 96,765,804.02 | 2,077,362,256.6 |
| 6/3/24 | 2.352 | 2.427 | 2.286 | 2.3 | 117,925,895.63 | 2,051,937,878.52 |
| 6/2/24 | 2.434 | 2.475 | 2.328 | 2.352 | 110,766,669.64 | 2,098,392,113.61 |
| 6/1/24 | 2.536 | 2.589 | 2.424 | 2.434 | 102,771,002.92 | 2,171,650,354.64 |
| 5/31/24 | 2.389 | 2.555 | 2.316 | 2.536 | 182,196,238.68 | 2,262,543,693.79 |
| 5/30/24 | 2.313 | 2.402 | 2.218 | 2.389 | 145,323,689.69 | 2,132,086,699.44 |
| 5/29/24 | 2.349 | 2.424 | 2.301 | 2.313 | 173,347,278.62 | 2,063,637,025.17 |
| 5/28/24 | 2.484 | 2.54 | 2.345 | 2.349 | 174,794,514.18 | 2,095,663,193.39 |
| 5/27/24 | 2.568 | 2.676 | 2.469 | 2.484 | 207,519,701.77 | 2,216,677,749.39 |
| 5/26/24 | 2.423 | 2.697 | 2.406 | 2.568 | 248,314,096.85 | 2,291,471,654.93 |
| 5/25/24 | 2.358 | 2.609 | 2.338 | 2.423 | 215,440,350.13 | 2,162,387,737.23 |
| 5/24/24 | 2.138 | 2.483 | 2.11 | 2.358 | 389,414,472.69 | 2,103,725,573.89 |
| 5/23/24 | 2.096 | 2.251 | 2.058 | 2.138 | 354,963,822.62 | 1,908,077,820.5 |
| 5/22/24 | 2.215 | 2.234 | 2.045 | 2.096 | 193,505,028.58 | 1,869,916,452.92 |
| 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 |
