• Crypto Currencies
  • Exchanges
  • Markets
  • Market Cap $
  • 24h Volume $
  • BTC Dominance %
  • ETH Dominance %

Lido Staked ETH (stETH) historical data and Live price

steth

Lido Staked ETH

stETH
$ 1,889.81 -0.332 % 0.06961508 BTC
MARKET CAP
13.342 B
24H VOLUME
16.393 M
CIRC.SUPPLY
7.06 M
MAX SUPPLY
Rank201
1H 0.00 %
24H -0.33 %
7D 3.18 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)		High
(USD)		Low
(USD)		Close
(USD)		Volume
(USD)		Market Cap
(USD)
6/2/231,850.0931,905.0141,844.3941,903.46313,302,454.0513,399,049,685.6
6/1/231,864.1281,873.2961,834.6321,850.21729,695,913.3612,950,622,236.35
5/31/231,897.4941,900.7731,836.6521,864.18126,246,651.5512,953,236,290.76
5/29/231,908.731,921.4071,880.3951,885.6617,256,469.5812,903,941,692.42
5/28/231,816.3291,912.9811,811.7891,909.97218,262,714.5313,013,357,724.8
5/27/231,817.7731,825.551,807.4951,816.2912,416,683.2612,337,980,934.47
5/26/231,792.9851,824.7551,784.4841,817.9626,959,739.5612,258,809,603.67
5/25/231,796.3711,798.641,762.2091,791.9247,066,601.2411,996,878,716.26
5/24/231,839.9981,840.9241,782.6641,796.37112,313,558.9511,983,717,206.06
5/23/231,805.2411,851.4751,804.3241,840.1317,084,091.912,223,180,905.41
5/22/231,798.1161,811.4771,789.5081,805.30712,289,593.2411,773,990,137.97
5/20/231,800.2151,812.0471,796.9511,803.9279,450,079.6311,608,987,535.06
5/18/231,809.2931,816.691,773.8721,791.08812,626,264.511,404,551,992.98
5/17/231,808.9651,817.6181,776.3441,809.23615,603,948.3311,426,277,529.75
5/16/231,810.8171,818.1941,790.5911,808.73911,032,990.4112,148,584,648.88
5/15/231,796.4291,839.1081,786.1561,810.4299,781,768.1412,106,922,767.82
5/14/231,793.8291,822.2341,789.6161,796.76821,220,489.5811,942,861,613.4
5/13/231,804.5921,808.591,789.1381,794.068,856,737.811,890,614,128.12
5/12/231,795.1021,806.241,748.3251,804.82335,544,096.2111,906,363,853.82
5/11/231,838.0081,838.0461,779.9291,795.13520,061,214.4311,644,247,580.13
5/10/231,837.3131,871.1781,802.8191,837.39332,635,912.6411,855,982,401.87
5/9/231,839.6781,846.8431,826.8481,836.84328,490,375.6111,763,297,554.98
5/8/231,876.6651,880.831,816.9941,839.726,378,550.8711,744,381,538.42
5/7/231,900.3091,928.5281,877.3681,877.3685,133,311.1811,924,120,619.57
5/6/231,978.6411,996.0081,878.2441,900.45911,847,772.0312,019,187,193.96
5/5/231,874.2631,982.2311,871.611,977.8868,644,831.1812,471,090,547.59
5/4/231,890.6781,903.3381,866.5731,873.9317,265,322.8411,785,809,520.85
5/3/231,861.3551,903.0221,840.3181,890.87114,504,714.0111,864,635,338.6
5/2/231,828.6841,870.711,818.9431,861.8296,656,470.3611,649,629,755.24
5/1/231,874.9491,883.2731,810.8041,833.38225,204,686.7311,400,425,097.39
4/30/231,899.4611,927.0751,876.0671,876.06710,310,336.8811,655,767,803.44
4/29/231,887.1591,908.891,884.0931,899.47623,284,089.0911,788,094,604.2
4/28/231,895.511,907.5761,874.1231,887.24512,074,726.3311,698,778,953.73
4/27/231,857.051,918.9171,854.3131,894.54141,422,850.9711,696,563,241.91
4/26/231,857.6681,952.1361,808.8831,857.30817,235,109.6511,454,023,837.9
4/25/231,834.6371,864.111,804.1781,857.71147,411,431.0311,434,332,940.27
4/24/231,859.491,881.9231,821.6911,834.95812,026,142.9111,266,903,631.61
4/23/231,868.6251,872.5161,837.2831,859.05311,838,140.2911,377,472,936.89
4/22/231,844.1561,878.9191,842.2561,868.39329,895,408.1911,417,895,682.01
4/21/231,934.5431,945.621,832.3241,843.77439,092,496.2211,218,617,624.25
4/20/231,927.6561,965.9791,917.3741,935.30643,312,939.111,759,422,492.06
4/19/232,091.8412,091.8411,927.0611,927.98628,516,257.5711,694,773,507.12
4/18/232,072.8072,104.5962,059.0492,092.86319,583,718.6112,649,401,258.59
4/17/232,113.762,115.8482,059.3892,072.88121,950,321.412,481,186,027.15
4/16/232,078.2492,121.0242,070.8182,113.27831,465,394.5812,688,897,002.35
4/15/232,087.4642,091.8042,064.622,077.5116,113,985.5212,418,370,811.19
4/14/231,996.6382,119.5831,996.1522,087.34543,559,005.6512,453,263,817.75
4/13/231,898.6252,013.1411,884.6651,996.61394,703,229.3111,878,261,154.8
4/12/231,879.6071,910.1681,850.521,898.4861,143,350.2411,277,305,268.17
4/11/231,886.9651,917.6951,876.8011,880.17331,376,053.6811,164,140,440.73
4/10/231,837.7991,891.2181,831.4211,886.6778,643,410.6511,194,182,193.11
4/9/231,846.3311,852.8561,814.391,838.2839,655,706.5310,903,484,106.3
4/8/231,857.2661,869.4641,844.741,845.05823,274,970.5210,939,114,826.46
4/7/231,866.2521,875.6151,847.4821,858.666,157,928.5511,005,568,895.15
4/6/231,904.9341,907.5071,856.7231,866.38520,258,883.3511,046,957,863.16
4/5/231,849.9451,912.2241,844.8631,903.86125,742,916.0211,262,776,829.21
4/4/231,790.7861,861.881,781.6881,852.09233,608,780.3210,948,251,211.76
4/3/231,789.4231,815.661,757.9361,790.98934,289,68510,579,840,629.64
4/2/231,804.8251,815.0251,772.5441,789.7757,795,370.1310,561,821,406.16
3/31/231,776.581,820.6211,769.6031,807.97620,552,058.4910,656,864,831.78
3/30/231,786.9521,803.7771,758.0631,772.4217,639,728.1710,432,630,222.51
3/29/231,757.9111,811.7531,756.9231,786.82316,689,863.910,510,758,780.01
3/28/231,713.5881,770.531,702.0531,758.3415,215,346.1610,337,039,681.14
3/27/231,771.3121,785.8751,689.3581,713.89919,813,790.3210,066,418,813.41
3/26/231,738.8091,788.5611,738.8091,771.57913,424,925.810,393,634,922.83
3/25/231,747.6421,764.7161,719.0571,739.125,132,073.1710,195,456,838.45
3/24/231,800.6021,806.1921,737.2391,746.68917,278,738.5110,231,492,842.64
3/23/231,728.4731,822.1771,721.4961,800.81722,117,602.7210,541,021,635.48
3/22/231,791.4411,807.0031,714.5641,728.44420,282,116.9510,102,151,716.8
3/21/231,733.4691,809.2811,719.4041,791.48722,181,776.7210,460,208,157.29
3/20/231,783.2441,796.4321,729.5251,733.60176,084,652.9710,115,901,827.19
3/19/231,762.031,819.7721,762.031,783.20523,706,004.6210,375,803,572.26
3/18/231,770.1911,818.0011,753.9331,762.06736,199,339.1910,244,393,104.83
3/17/231,663.2341,782.5331,651.5051,770.72646,717,011.6310,286,609,368.27
3/16/231,638.7271,672.2141,624.691,662.72828,645,1559,648,914,011.03
3/15/231,692.9081,707.0861,620.3471,638.48931,631,708.779,498,987,025.74
3/14/231,659.7771,756.6111,650.071,692.8235,834,410.575,904,095,689.58
3/13/231,569.4351,675.7951,566.2171,659.489312,366,6305,787,845,671.19
3/12/231,477.5161,576.941,460.781,569.02780,692,781.35,472,340,379.22
3/11/231,433.4081,486.6411,410.0561,478.069137,862,815.975,155,104,060.41
3/10/231,437.9391,437.9391,369.7551,432.90618,509,854.444,997,584,983.46
3/9/231,522.7821,535.6731,422.9351,437.4674,990,651.145,013,494,980.38
3/8/231,552.411,558.0471,522.3291,522.3297,854,398.645,309,469,518.56
3/7/231,561.691,571.5461,536.5831,552.7555,876,663.855,415,587,434.79
3/6/231,556.0871,570.2881,545.0271,561.5436,610,194.25,446,235,861.1
3/5/231,559.8461,574.2611,554.4791,556.1293,717,446.645,427,355,709.56
3/4/231,563.851,576.0331,552.541,560.4225,734,705.095,442,328,305.65
3/3/231,634.4331,637.8091,554.2481,564.211,607,034.415,455,503,182.73
3/2/231,654.0721,656.5451,618.1591,634.48312,284,117.575,700,631,756.75
3/1/231,606.5431,654.1081,603.751,654.1088,079,148.235,769,079,777.72

Similar Coins