- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Lido wstETH (WSTETH) historical data and Live price
Lido wstETH
WSTETH$ 3,651.20 -2.166 % 
0.05692432 BTC
0.05692432 BTC MARKET CAP
0
0
24H VOLUME
104.255 M
104.255 M
CIRC.SUPPLY
0
0
MAX SUPPLY
0
0
Rank2,453
1H -0.03 %
24H -2.17 %
7D 4.83 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/23/24 | 3,723.745 | 3,763.361 | 3,690.517 | 3,737.92 | 108,678,632.22 | 0 |
| 4/22/24 | 3,662.976 | 3,740.932 | 3,658.453 | 3,723.745 | 85,916,383.96 | 0 |
| 4/21/24 | 3,666.547 | 3,693.684 | 3,651.905 | 3,662.976 | 71,789,121.56 | 0 |
| 4/20/24 | 3,552.741 | 3,666.983 | 3,533.024 | 3,666.547 | 38,778,335.2 | 0 |
| 4/19/24 | 3,562.776 | 3,611.993 | 3,396.426 | 3,553.548 | 110,373,199.43 | 0 |
| 4/18/24 | 3,477.055 | 3,577.414 | 3,456.355 | 3,562.776 | 83,973,642.84 | 0 |
| 4/17/24 | 3,584.172 | 3,602.589 | 3,431.222 | 3,477.055 | 49,499,354.4 | 0 |
| 4/16/24 | 3,605.697 | 3,606.248 | 3,524.073 | 3,584.172 | 55,577,089.09 | 0 |
| 4/15/24 | 3,666.024 | 3,768.74 | 3,583.049 | 3,605.697 | 49,343,706.28 | 0 |
| 4/14/24 | 3,509.63 | 3,667.101 | 3,415.936 | 3,665.946 | 91,067,340.76 | 0 |
| 4/13/24 | 3,747.402 | 3,799.687 | 3,370.169 | 3,509.794 | 127,907,171.79 | 0 |
| 4/12/24 | 4,072.498 | 4,110.976 | 3,730.797 | 3,747.402 | 48,893,906.44 | 0 |
| 4/11/24 | 4,099.223 | 4,170.638 | 4,070.835 | 4,072.498 | 45,738,069.41 | 0 |
| 4/10/24 | 4,068.379 | 4,100.695 | 4,026.25 | 4,099.223 | 39,825,304.81 | 0 |
| 4/9/24 | 4,287.156 | 4,294.781 | 4,053.002 | 4,068.379 | 53,330,069.89 | 0 |
| 4/8/24 | 3,969.827 | 4,296.113 | 3,966.254 | 4,287.156 | 44,486,756.82 | 0 |
| 4/7/24 | 3,897.776 | 3,970.256 | 3,891.947 | 3,969.827 | 27,454,949.21 | 0 |
| 4/6/24 | 3,856.487 | 3,905.772 | 3,853.586 | 3,897.356 | 21,835,974.47 | 0 |
| 4/5/24 | 3,856.535 | 3,863.772 | 3,763.509 | 3,856.487 | 28,766,052.11 | 0 |
| 4/4/24 | 3,846.466 | 3,943.565 | 3,802.261 | 3,856.535 | 32,274,325.01 | 0 |
| 4/3/24 | 3,806.369 | 3,875.034 | 3,772.823 | 3,846.466 | 36,922,493 | 0 |
| 4/2/24 | 4,063.402 | 4,063.402 | 3,783.706 | 3,806.554 | 44,243,996.93 | 0 |
| 4/1/24 | 4,210.677 | 4,212.149 | 3,982.883 | 4,063.407 | 42,855,710.92 | 0 |
| 3/31/24 | 4,063.942 | 4,211.344 | 4,063.942 | 4,210.579 | 41,889,038.28 | 0 |
| 3/30/24 | 4,067.616 | 4,119.048 | 4,057.289 | 4,063.942 | 45,996,952.52 | 0 |
| 3/29/24 | 4,131.139 | 4,140.776 | 4,042.891 | 4,067.616 | 32,684,755.83 | 0 |
| 3/28/24 | 4,059.661 | 4,159.588 | 4,042.445 | 4,131.155 | 86,152,629.57 | 0 |
| 3/27/24 | 4,163.587 | 4,196.114 | 4,055.158 | 4,058.993 | 112,899,742.26 | 0 |
| 3/26/24 | 4,179.24 | 4,238.622 | 4,147.203 | 4,163.587 | 61,401,030.15 | 0 |
| 3/25/24 | 3,976.986 | 4,215.379 | 3,970.056 | 4,179.24 | 47,909,504.57 | 0 |
| 3/24/24 | 3,911.872 | 3,978.086 | 3,855.069 | 3,976.969 | 49,469,471.66 | 0 |
| 3/23/24 | 3,832.291 | 3,952.443 | 3,832.291 | 3,911.898 | 27,652,233.65 | 0 |
| 3/22/24 | 4,043.584 | 4,085.783 | 3,803.336 | 3,832.034 | 64,516,746.93 | 0 |
| 3/21/24 | 4,035.434 | 4,114.856 | 3,984.086 | 4,043.64 | 62,236,878.28 | 0 |
| 3/20/24 | 3,725.813 | 4,038.566 | 3,589.478 | 4,035.576 | 85,283,608.84 | 0 |
| 3/19/24 | 4,077.748 | 4,084.29 | 3,725.813 | 3,725.813 | 61,906,367.53 | 0 |
| 3/18/24 | 4,219.947 | 4,219.947 | 4,045.849 | 4,077.546 | 59,883,969.85 | 0 |
| 3/17/24 | 4,085.76 | 4,215.633 | 4,018.723 | 4,214.39 | 48,244,793.55 | 0 |
| 3/16/24 | 4,292.931 | 4,343.365 | 4,083.125 | 4,085.815 | 40,494,697.93 | 0 |
| 3/15/24 | 4,485.327 | 4,521.803 | 4,227.926 | 4,292.931 | 127,608,240.11 | 0 |
| 3/14/24 | 4,633.455 | 4,637.704 | 4,431.442 | 4,485.327 | 47,352,951.78 | 0 |
| 3/13/24 | 4,593.424 | 4,701.051 | 4,593.424 | 4,633.535 | 67,460,951.64 | 0 |
| 3/12/24 | 4,700.9 | 4,709.772 | 4,568.826 | 4,593.424 | 77,631,336.67 | 0 |
| 3/11/24 | 4,496.991 | 4,701.432 | 4,444.999 | 4,700.822 | 57,664,748.29 | 0 |
| 3/10/24 | 4,534.203 | 4,577.71 | 4,481.357 | 4,496.991 | 67,470,047.65 | 0 |
| 3/9/24 | 4,522.483 | 4,563.897 | 4,519.227 | 4,534.203 | 30,482,591.05 | 0 |
| 3/8/24 | 4,476.529 | 4,592.262 | 4,476.529 | 4,522.483 | 67,242,442.5 | 0 |
| 3/7/24 | 4,425.856 | 4,514.524 | 4,372.976 | 4,476.529 | 30,139,807.44 | 0 |
| 3/6/24 | 4,090.766 | 4,472.012 | 4,085.026 | 4,425.856 | 55,664,644.45 | 0 |
| 3/5/24 | 4,159.477 | 4,388.115 | 3,933.35 | 4,090.766 | 49,104,001.41 | 0 |
| 3/4/24 | 4,026.486 | 4,166.583 | 4,020.297 | 4,159.477 | 35,668,766.01 | 0 |
| 3/3/24 | 3,954.533 | 4,026.832 | 3,941.974 | 4,024.992 | 26,550,235.16 | 0 |
| 3/2/24 | 3,975.23 | 3,980.982 | 3,950.318 | 3,954.528 | 73,973,969.32 | 0 |
| 3/1/24 | 3,891.246 | 3,978.017 | 3,891.148 | 3,975.231 | 35,159,195.08 | 0 |
| 2/29/24 | 3,870.76 | 4,041.32 | 3,870.736 | 3,891.246 | 29,206,056.3 | 0 |
| 2/28/24 | 3,760.382 | 3,932.509 | 3,752.738 | 3,871.67 | 56,237,656.31 | 0 |
| 2/27/24 | 3,677.397 | 3,778.52 | 3,675.945 | 3,760.528 | 101,072,090.54 | 0 |
| 2/26/24 | 3,591.249 | 3,681.118 | 3,550.467 | 3,677.386 | 37,940,395.78 | 0 |
| 2/25/24 | 3,459.037 | 3,591.395 | 3,457.589 | 3,591.395 | 38,116,932 | 0 |
| 2/24/24 | 3,393.3 | 3,459.554 | 3,380.191 | 3,459.037 | 30,366,230.97 | 0 |
| 2/23/24 | 3,447.416 | 3,451.063 | 3,386.567 | 3,393.3 | 34,235,969.81 | 0 |
| 2/22/24 | 3,409.475 | 3,474.216 | 3,379.171 | 3,447.213 | 54,828,960.07 | 0 |
| 2/21/24 | 3,471.111 | 3,473.585 | 3,354.737 | 3,409.475 | 70,070,058.82 | 0 |
| 2/20/24 | 3,399.581 | 3,473.537 | 3,369.204 | 3,471.112 | 37,620,473.63 | 0 |
| 2/19/24 | 3,321.495 | 3,407.695 | 3,318.089 | 3,397.044 | 54,818,838.48 | 0 |
| 2/18/24 | 3,211.184 | 3,321.949 | 3,211.184 | 3,321.454 | 32,029,886.94 | 0 |
| 2/17/24 | 3,230.25 | 3,230.71 | 3,177.138 | 3,211.062 | 40,505,082.73 | 0 |
| 2/16/24 | 3,264.764 | 3,288.572 | 3,214.799 | 3,228.717 | 28,462,828.71 | 0 |
| 2/15/24 | 3,202.523 | 3,271.456 | 3,202.046 | 3,264.743 | 60,731,352.17 | 0 |
| 2/14/24 | 3,045.502 | 3,202.703 | 3,041.079 | 3,202.523 | 277,236,787.58 | 0 |
| 2/13/24 | 3,051.885 | 3,091.3 | 3,033.959 | 3,045.232 | 77,621,004.18 | 0 |
| 2/12/24 | 2,896.867 | 3,052.539 | 2,872.853 | 3,051.885 | 39,454,600.75 | 0 |
| 2/11/24 | 2,885.891 | 2,915.326 | 2,884.712 | 2,896.867 | 19,559,166.35 | 0 |
| 2/10/24 | 2,880.55 | 2,897.996 | 2,877.339 | 2,885.86 | 26,982,439.9 | 0 |
| 2/9/24 | 2,804.862 | 2,896.397 | 2,802.077 | 2,880.626 | 59,186,125.93 | 0 |
| 2/8/24 | 2,799.217 | 2,820.877 | 2,796.886 | 2,804.812 | 29,426,894.86 | 0 |
| 2/7/24 | 2,747.02 | 2,801.621 | 2,728.269 | 2,799.22 | 43,197,950.35 | 0 |
| 2/6/24 | 2,653.735 | 2,750.792 | 2,653.735 | 2,747.02 | 32,967,605.29 | 0 |
| 2/5/24 | 2,648.891 | 2,688.735 | 2,637.113 | 2,653.735 | 68,120,266.49 | 0 |
| 2/4/24 | 2,656.568 | 2,663.162 | 2,643.26 | 2,648.878 | 69,168,718.01 | 0 |
| 2/3/24 | 2,661.021 | 2,681.287 | 2,656.481 | 2,656.481 | 59,878,519.85 | 0 |
| 2/2/24 | 2,654.521 | 2,672.958 | 2,652.75 | 2,661.021 | 53,054,309.36 | 0 |
| 2/1/24 | 2,645.659 | 2,658.921 | 2,607.392 | 2,654.521 | 32,596,737.17 | 0 |
| 1/31/24 | 2,721.731 | 2,721.858 | 2,645.216 | 2,645.659 | 56,584,532.35 | 0 |
| 1/30/24 | 2,667.158 | 2,748.144 | 2,660.687 | 2,721.583 | 16,904,826.92 | 0 |
| 1/29/24 | 2,600.349 | 2,667.068 | 2,598.775 | 2,667.009 | 63,201,360.92 | 0 |
| 1/28/24 | 2,617.194 | 2,645.11 | 2,598.12 | 2,600.349 | 46,550,231.63 | 0 |
| 1/27/24 | 2,610.436 | 2,621.257 | 2,608.445 | 2,617.142 | 28,756,694.99 | 0 |
| 1/26/24 | 2,558.587 | 2,619.485 | 2,547.491 | 2,610.436 | 72,594,664.44 | 0 |
| 1/25/24 | 2,569.519 | 2,574.524 | 2,529.792 | 2,558.74 | 56,613,485.12 | 0 |
