Lido DAO Token (LDO) historical data and Live price

Lido DAO Token

LDO

$ 0.434696 -12.571 %

0.00002276 BTC

MARKET CAP
136.039 M

24H VOLUME
11.074 M

CIRC.SUPPLY
312.951 M

MAX SUPPLY
1 B

LDO

USD

Rank152

1H -0.72 %

24H -12.57 %

7D -17.10 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/29/22	0.52	0.537	0.495	0.499	8,490,454.41	156,225,581.69
6/28/22	0.575	0.596	0.52	0.52	9,062,239.79	162,788,796.56
6/27/22	0.619	0.628	0.562	0.573	8,885,439.14	179,405,831.76
6/26/22	0.644	0.674	0.615	0.619	12,340,966.09	193,633,484.96
6/25/22	0.642	0.72	0.609	0.644	23,198,502.71	201,529,346.17
6/24/22	0.547	0.653	0.546	0.642	21,576,334.85	200,906,950.29
6/23/22	0.511	0.564	0.511	0.547	10,537,338.58	171,334,879.28
6/22/22	0.544	0.562	0.489	0.511	13,888,743.93	159,977,559.62
6/21/22	0.515	0.725	0.508	0.544	51,420,515.41	170,262,523.18
6/20/22	0.515	0.528	0.459	0.515	11,303,186.79	161,056,958.43
6/19/22	0.464	0.599	0.443	0.515	18,182,316.57	161,256,125.43
6/18/22	0.58	0.646	0.406	0.464	17,661,637.89	145,136,814.22
6/17/22	0.532	0.595	0.513	0.58	11,489,089.94	181,405,193.85
6/16/22	0.616	0.973	0.529	0.532	23,785,865.21	166,377,500.98
6/15/22	0.622	0.627	0.515	0.616	9,038,694.48	192,909,185.02
6/14/22	0.594	0.628	0.566	0.622	7,894,227.95	194,583,648.79
6/13/22	0.802	0.802	0.558	0.594	17,151,282.34	185,849,592.88
6/12/22	0.847	0.856	0.793	0.802	6,768,190.58	250,863,665.99
6/11/22	0.997	1.006	0.847	0.847	7,402,529.81	264,996,349.23
6/10/22	1.021	1.03	0.993	0.997	13,590,960.96	312,000,369.04
6/9/22	1.009	1.034	1.001	1.022	7,637,114.25	319,689,328.52
6/8/22	1.056	1.081	1.006	1.009	5,818,524.43	315,738,585.73
6/7/22	1.061	1.074	1.007	1.056	6,947,718.01	330,461,145.51
6/6/22	1.037	1.099	1.034	1.061	8,193,168.19	332,185,353.59
6/5/22	1.018	1.045	1.005	1.037	5,373,812.45	324,530,224.92
6/4/22	1.006	1.021	0.997	1.018	8,916,351.58	318,447,056.22
6/3/22	1.026	1.043	1	1.006	8,135,862.66	314,849,860.96
6/2/22	1.026	1.034	1.004	1.026	7,643,859.12	320,965,991.19
6/1/22	1.055	1.075	0.986	1.026	9,233,540.24	321,209,965.18
5/31/22	1.215	1.218	1.042	1.055	11,001,188.84	330,131,058.2
5/30/22	1.168	1.23	1.137	1.215	10,211,321.32	380,298,159.68
5/29/22	1.032	1.232	1.027	1.168	17,022,234.32	365,448,024
5/28/22	1.074	1.118	1.05	1.108	29,242,908.19	346,801,332.78
5/27/22	1.007	1.23	0.956	1.074	29,683,570.05	336,041,984.04
5/26/22	1.084	1.323	0.94	1.008	23,966,817.18	315,353,298.13
5/25/22	1.1	1.115	1.057	1.084	6,617,025.25	339,126,059.18
5/24/22	1.18	1.18	1.063	1.099	7,940,269.31	344,032,186.52
5/23/22	1.321	1.341	1.171	1.18	9,761,488.81	369,340,064.16
5/22/22	1.333	1.42	1.276	1.322	6,977,100.28	413,767,923.71
5/21/22	1.314	1.337	1.276	1.333	5,556,745.63	417,034,874.31
5/20/22	1.42	1.463	1.312	1.314	6,217,493.56	411,086,136.44
5/19/22	1.374	1.435	1.351	1.42	14,387,707.58	444,389,910.91
5/18/22	1.514	1.612	1.374	1.374	9,524,070.85	430,112,625.67
5/17/22	1.426	1.526	1.398	1.515	13,087,345.98	473,984,505.75
5/16/22	1.467	1.492	1.349	1.426	9,561,848.12	446,360,853.23
5/15/22	1.475	1.512	1.346	1.467	13,089,570.99	459,083,530.14
5/14/22	1.485	1.528	1.326	1.476	11,844,925.24	461,777,460.59
5/13/22	1.412	1.773	1.378	1.485	20,458,918.51	464,844,944.03
5/12/22	1.522	1.656	1.229	1.412	21,888,533.44	441,899,387.68
5/11/22	1.977	2	1.44	1.522	28,180,254.76	476,424,989.37
5/10/22	2.027	2.324	1.878	1.971	42,579,800.57	616,856,825.45
5/9/22	2.804	3.51	1.833	2.026	108,675,947.23	634,044,777.56
5/8/22	2.752	2.889	2.26	2.815	17,153,141.98	880,912,707.51
5/7/22	2.788	3.027	2.742	2.752	8,467,265.28	861,139,251.71
5/6/22	2.82	2.952	2.737	2.789	6,226,340.96	872,946,398.46
5/5/22	3.084	3.253	2.804	2.82	7,338,349.58	882,642,135.72
5/4/22	2.747	3.118	2.747	3.084	7,307,667.31	965,165,788.1
5/3/22	2.769	2.786	2.734	2.747	5,741,283.7	859,765,002.82
5/2/22	2.887	2.948	2.755	2.77	4,830,470.18	866,873,652.17
5/1/22	2.907	2.932	2.686	2.888	7,060,524.52	903,696,102.4
4/30/22	3.145	3.208	2.907	2.907	5,638,191.22	909,635,020.63
4/29/22	3.594	3.603	3.131	3.148	5,392,876.85	985,051,451.32
4/28/22	3.219	3.651	3.215	3.593	8,035,246.4	1,124,362,794.56
4/27/22	2.936	3.221	2.933	3.217	5,183,377.28	1,006,842,259.17
4/26/22	3.236	3.319	2.937	2.937	6,857,347.65	919,004,701.86
4/25/22	3.023	3.306	2.826	3.231	7,325,376.77	335,236,228.65
4/24/22	2.786	3.088	2.777	3.024	8,122,948.86	313,822,145.15
4/23/22	2.744	2.808	2.698	2.787	3,361,729.99	289,160,077.96
4/22/22	2.751	2.843	2.711	2.745	5,431,453.56	284,820,408.73
4/21/22	2.868	3.057	2.733	2.751	5,502,940.17	285,399,980.6
4/20/22	2.952	2.984	2.866	2.868	5,223,900.07	297,585,302.38
4/19/22	2.924	2.973	2.879	2.954	5,772,638.16	306,486,550.41
4/18/22	2.782	2.927	2.649	2.926	5,835,605.06	303,557,654.13
4/17/22	3.029	3.043	2.782	2.785	3,838,558.31	288,935,604.85
4/16/22	3.012	3.038	2.972	3.029	3,447,585.79	314,250,132.74
4/15/22	2.907	3.06	2.889	3.014	4,757,222.13	312,783,297.15
4/14/22	3.326	3.387	2.901	2.906	6,142,602.88	301,479,824.36
4/13/22	2.942	3.329	2.924	3.324	7,394,568.38	344,950,417.41
4/12/22	2.992	3.038	2.783	2.942	6,305,630.57	305,235,588.71
4/11/22	3.426	3.426	2.986	2.992	6,475,999.45	310,406,120.24
4/10/22	3.421	3.547	3.421	3.429	3,868,795.86	355,757,364.07
4/9/22	3.31	3.436	3.248	3.424	4,218,184.7	355,262,538.44
4/8/22	3.676	3.913	3.305	3.31	7,126,515.97	343,397,655.57
4/7/22	3.601	3.857	3.449	3.676	13,335,523.89	381,447,537.51
4/6/22	4.266	4.503	3.554	3.6	18,711,097.87	373,589,052.46
4/5/22	4.858	4.902	4.077	4.269	17,713,192.4	442,977,061.34
4/4/22	4.789	4.935	4.388	4.861	20,450,969.86	504,394,118.44
4/3/22	4.408	4.812	4.019	4.791	11,847,851.02	497,087,733.38
4/2/22	4.202	4.805	4.173	4.408	16,757,697.65	457,398,425.24
4/1/22	3.6	4.415	3.6	4.202	13,105,315.01	436,026,014.72

Similar Coins