stETH (Lido) (STETH) historical data and Live price

steth

stETH (Lido)

STETH
$ 1,024.41 -0.874 % 0.05309343 BTC
MARKET CAP
3.573 B
24H VOLUME
896.67 k
CIRC.SUPPLY
3.488 M
MAX SUPPLY
Rank204
1H 0.05 %
24H -0.87 %
7D -11.20 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/1/221,028.9761,061.5451,002.8941,021.7371,606,213.243,563,541,526.42
6/30/221,057.7321,062.494968.5171,028.6121,552,586.13,587,517,971.89
6/29/221,097.5931,108.941,044.7431,057.3511,132,487.473,687,752,126.77
6/28/221,150.9751,186.8221,094.871,097.7041,256,076.313,828,492,605.41
6/27/221,157.0861,193.6931,138.0391,150.9961,261,678.044,014,360,326.75
6/26/221,200.5021,231.7731,156.9861,157.1761,422,460.964,035,914,887.37
6/25/221,177.9471,205.0131,140.4321,200.8031,597,382.024,188,073,916.06
6/24/221,090.2561,193.3271,088.5211,177.9442,098,115.574,108,347,377.47
6/23/22996.8391,095.259996.1881,090.6712,142,380.513,803,963,669.95
6/22/221,062.4731,063.717990.004995.9392,533,742.113,473,565,760.65
6/21/221,064.4881,122.0891,045.8131,062.2472,153,402.393,704,829,622.74
6/20/221,056.4841,093.183994.7971,065.3172,171,190.173,715,535,536.53
6/19/22931.3851,079.398881.7421,056.4872,948,478.963,684,740,585.34
6/18/221,023.4291,027.474828.669931.3886,295,062.593,248,426,989.66
6/17/221,005.9471,042.935984.6111,023.433,418,781.633,569,444,604.13
6/16/221,155.8461,171.951995.4231,006.1525,813,939.153,509,185,664.54
6/15/221,151.9881,162.21959.7641,155.197,480,098.774,028,989,286.5
6/14/221,152.0831,187.3641,032.5051,151.9926,269,784.814,017,835,228.9
6/13/221,390.6911,393.5921,099.6311,151.90112,229,566.534,017,518,786.37
6/12/221,470.8221,479.0751,378.1071,391.479,928,511.534,853,069,572.97
6/11/221,574.4791,597.4791,441.7661,470.4766,957,730.255,128,619,354.99
6/10/221,733.3181,746.1631,567.7191,574.4787,970,367.845,491,351,429.45
6/9/221,743.4341,776.3731,730.0441,733.31911,789,039.786,045,343,612.42
6/8/221,774.3681,787.761,729.251,743.5791,786,201.286,081,129,028.61
6/7/221,813.9131,816.3141,681.8711,774.3471,175,565.216,188,439,313.06
6/6/221,766.2391,866.5241,764.11,813.786848,898.096,325,993,584.7
6/5/221,760.2551,777.9461,738.7291,766.119370,7406,159,741,066.07
6/4/221,735.7891,770.7361,711.141,760.198176,132.426,139,091,131.48
6/3/221,792.3951,795.5811,702.3691,735.809702,572.576,054,027,928.41
6/2/221,784.6751,801.4141,751.5771,792.179575,763.96,250,631,951.29
6/1/221,901.8131,924.2021,736.5961,784.91645,595.046,225,280,217.75
5/31/221,954.1711,960.8651,888.8461,901.567684,641.526,632,147,118.22
5/30/221,769.71,963.8851,756.8611,954.132776,173.016,815,481,367.83
5/29/221,754.231,777.7891,723.8181,769.7292,312,391.926,172,332,893.01
5/28/221,674.6031,715.6271,674.6031,715.6271,559,800.015,983,640,383.03
5/27/221,760.0921,769.3691,671.0441,674.0021,664,201.655,838,462,506.98
5/26/221,898.4361,918.5631,708.0651,761.2691,434,876.516,142,827,883.87
5/25/221,930.1471,972.0971,892.9311,898.436714,3056,621,228,232.48
5/24/221,928.9151,946.4021,876.0381,930.147859,034.246,731,826,806.87
5/23/221,994.9652,030.3361,924.1051,929.029744,777.196,727,928,993.2
5/22/221,925.2271,995.0831,911.5381,994.9651,108,431.296,957,893,690.78
5/21/221,932.431,948.3361,905.7031,925.224677,567.466,714,658,149.41
5/20/221,989.5042,017.8941,893.261,932.6581,878,081.016,740,584,649.23
5/19/221,877.7751,994.8321,873.5771,989.5422,680,288.36,938,980,921.64
5/18/222,031.4012,047.3361,878.4551,879.1431,256,450.386,553,938,655.25
5/17/221,982.8122,072.0431,976.0592,031.41,485,617.587,084,970,622.71
5/16/222,111.5272,111.5271,952.6721,985.2923,459,828.986,924,159,176.92
5/15/222,015.3332,121.8441,956.7662,111.2961,641,472.317,363,627,789.54
5/14/221,953.4152,016.551,913.1752,016.4412,690,793.527,032,796,213.12
5/13/221,910.8832,075.9171,893.5711,950.687,208,684.496,803,441,065.9
5/12/222,066.5372,151.4521,696.1071,911.8455,588,713.676,667,994,318.82
5/11/222,322.3172,424.3962,004.1592,065.0234,331,414.37,202,238,605.49
5/10/222,224.1372,424.2862,191.5832,322.2871,133,704.528,099,504,867.78
5/9/222,497.5072,503.8332,212.2682,228.7541,527,322.467,773,288,755.11
5/8/222,625.7472,626.1922,476.5912,497.318672,915.848,709,964,255.44
5/7/222,687.2342,689.9772,585.1082,625.694232,063.719,157,706,809.67
5/6/222,730.3782,768.3352,631.2282,687.428921,228.159,373,016,208.19
5/5/222,913.2022,938.6082,697.7452,730.364280,330.299,522,766,222.21
5/4/222,773.4652,952.3352,771.9762,913.218712,462.2510,160,510,998.87
5/3/222,851.3552,853.2692,747.4812,773.488678,135.829,673,171,388.57
5/2/222,828.9232,862.9422,764.8582,851.125775,924.359,943,947,784.93
5/1/222,720.6382,839.0962,715.5172,828.92497,274.99,866,503,441.27
4/30/222,804.5972,837.4412,714.7472,720.023352,315.19,486,700,341.95
4/29/222,928.4452,937.2132,761.6142,804.656311,824.689,781,877,341.58
4/28/222,883.2712,969.9812,843.3462,928.584377,860.5610,214,103,102.01
4/27/222,803.5812,903.062,795.2552,883.19427,441.5510,055,782,695.01
4/26/223,000.3083,016.4472,773.6812,799.362732,428.329,763,413,144.18
4/25/222,916.7313,013.4772,798.3813,002.083871,484.810,470,448,232.12
4/24/222,935.42,960.3782,913.052,916.731881,184.5610,172,764,445.67
4/23/222,956.522,967.1692,918.8022,936.018339,452.9610,240,031,633.34
4/22/222,964.0263,015.0592,930.3672,956.539341,243.0210,311,605,266.48
4/21/223,048.8263,156.3242,951.5732,964.113431,199.035,970,218,336.91
4/20/223,097.3013,152.4653,037.0683,048.783310,943.926,140,756,063.74
4/19/223,054.8763,104.8983,020.5043,097.314297,472.926,238,506,793.02
4/18/222,987.4633,059.5912,886.2713,054.893506,144.796,153,063,893.09
4/17/223,057.233,074.1822,987.332,987.467295,309.16,017,257,214.54
4/16/223,033.263,068.5932,986.533,057.58218,285.286,158,475,545.04
4/15/223,020.0693,041.9442,954.8883,033.467198,528.766,109,907,537.77
4/14/223,103.1863,127.1992,978.6973,019.633824,552.676,082,044,588.8
4/13/223,016.2433,118.0122,974.7633,103.365179,923.756,250,693,857.44
4/12/222,977.9363,081.9682,946.6473,016.852181,606.646,076,441,918.23
4/11/223,199.3073,202.2732,955.7252,977.591316,815.075,997,363,814.3
4/10/223,253.1743,295.9783,193.5483,203.266171,182.996,451,910,596.35
4/9/223,190.0453,255.1113,178.8623,254.5231,559.996,555,106,199.69
4/8/223,225.5623,303.7723,173.4673,190.043715,490.166,425,277,519.29
4/7/223,162.593,255.9033,143.2413,229.6821,027,496.746,505,116,879.56
4/6/223,395.373,395.373,162.4683,162.53353,318.446,369,862,215.13
4/5/223,506.343,539.5193,392.143,397.023244,524.496,842,169,297.37
4/4/223,516.6963,524.3843,401.7653,503.97311,573.777,057,579,343.87
4/3/223,444.9623,571.9393,412.1243,519.409317,685.417,088,675,254.2