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

steth

stETH (Lido)

STETH
$ 2,411.26 -4.595 % 0.06218684 BTC
MARKET CAP
1.251 B
24H VOLUME
12.465 k
CIRC.SUPPLY
518.987 k
MAX SUPPLY
141.554 k
Rank210
1H -0.34 %
24H -4.60 %
7D -5.03 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/16/212,543.5142,549.6762,334.3062,339.8423,942.251,214,125,160.97
6/15/212,558.532,606.8462,520.2652,549.03994,481.841,277,680,529.62
6/14/212,497.2532,575.6882,456.2752,558.5319,450.251,276,261,248.11
6/13/212,372.712,528.2872,312.0952,496.28417,310.291,238,358,497.52
6/12/212,352.9622,446.9482,266.042,371.88916,892.141,174,248,320.72
6/11/212,470.9092,479.6572,326.862,350.362264,424.71,142,061,843.44
6/10/212,620.1622,631.3212,436.2162,470.729,777.151,168,313,490.08
6/9/212,538.4272,623.7162,415.1652,617.601135,588.731,226,937,584.21
6/7/212,685.7892,847.2422,573.1772,593.937247,876.811,199,350,922.28
6/6/212,624.7872,735.6272,611.672,684.6436,138.851,235,992,041.42
6/5/212,643.3322,798.9142,552.0892,622.97328,284.491,204,968,252.78
6/4/212,844.1432,848.7382,556.9432,651.59756,830.611,215,182,226.7
6/3/212,702.2232,861.9992,664.1412,843.66130,045.221,298,542,489.79
6/2/212,632.8882,819.3272,555.8252,705.25176,691.421,230,258,373.02
6/1/212,653.7732,709.342,527.692,630.695160,255.831,192,093,430.99
5/31/212,380.1592,654.572,303.0962,646.587557,252.951,193,403,153.28
5/30/212,276.3452,462.1612,182.5982,381.085158,894.711,056,206,496.97
5/29/212,417.6792,557.2432,206.1572,270.62871,960.551,005,842,032.45
5/28/212,728.5642,753.9562,334.2962,417.1203,139.591,068,492,936.7
5/27/212,879.2852,879.3492,634.2312,730.591367,256.691,205,656,321.9
5/26/212,692.1472,897.1082,638.6922,876.861215,118.191,217,265,043.72
5/25/212,632.1612,732.2612,392.2522,682.633332,221.891,131,473,519.81
5/24/212,119.3942,651.5952,092.3492,627.021219,275.391,092,485,417.73
5/23/212,283.2222,363.9331,728.6692,122.511257,061.3874,944,261.54
5/22/212,422.6872,436.6012,282.2332,282.23330,151.77938,486,154.44
5/21/212,775.352,928.1292,127.7962,422.51928,816.14856,970,380.64
4/26/212,292.2312,503.4782,288.0642,503.478355,039.95631,211,355.19
4/25/212,188.2892,332.1912,158.1992,289.299294,984.53576,834,974.29
4/24/212,338.4562,342.5632,159.3892,190.87530,300.96551,257,529.8
4/23/212,387.6172,416.4942,157.5022,341.00174,444.72588,405,368.46
4/22/212,369.9152,628.5392,322.12,390.42371,743.02599,930,090.92
4/21/212,307.3792,448.1522,219.0592,367.33639,625.6594,015,924.45
4/20/212,142.7822,322.8482,023.0632,304.7137,318.65577,785,876.02
4/19/212,212.2342,251.4172,066.9592,133.568426.42534,578,381.86
4/18/212,335.5742,353.3831,986.9912,210.699,990.7503,361,336.35
4/17/212,415.052,487.2192,310.2432,337.6812,495.43532,029,804.29
4/16/212,490.7882,522.0792,348.9582,417.51626,034.29549,893,875.97
4/15/212,367.1242,510.8162,366.9592,491.3873,420.41566,483,695.45
4/14/212,211.6532,381.9882,206.1282,367.09227,553.05537,290,252.23
4/13/212,127.1122,251.7272,115.2262,207.6075,453.42500,865,982.8
4/12/212,115.4012,188.9492,050.2382,164.14413,151.03445,770,440.88
4/11/212,131.5072,153.7082,098.7192,115.70544,953.61435,527,153.96
4/10/212,063.6172,192.0772,055.6152,131.214552,650.58438,541,941.91
4/9/212,066.3262,094.6032,045.642,064.52768,709.38401,333,198.23
4/8/211,945.6512,069.1731,933.8092,066.172,456.91401,130,448.91
4/7/212,105.5622,116.7861,923.3881,949.76486,370.86378,315,407.42
4/6/212,102.2422,145.5422,052.2512,106.241203,176.7407,047,130.28
4/5/212,070.6022,131.3682,012.9742,099.633395,032.76405,712,935.7
4/4/211,992.6952,086.1741,973.9822,070.58115,381.33394,907,041.08
4/3/212,052.7552,107.0241,981.0551,998.59626,526.51381,100,215.98
4/2/211,946.2332,071.8511,909.8562,047.5412,229.87390,052,529.23
4/1/211,907.9231,956.481,880.6841,945.0732,259.86370,310,823.75
3/31/211,808.1931,938.3581,756.9071,912.587914.86362,215,693.15
3/30/211,769.1231,821.661,718.4961,808.50714,188.33342,489,772.74
3/29/211,639.9751,791.4931,632.8271,769.182116,125.75334,276,707.7
3/28/211,666.9711,676.1391,621.8441,640.246996,171.27309,783,624.12
3/27/211,640.4651,683.2831,622.2351,667.666315,174.56314,667,867.07
3/26/211,534.9651,639.531,534.9051,639.5392,241.74309,245,060.55
3/25/211,534.3981,562.4941,502.7971,535.49124,009.92288,946,682.22
3/24/211,620.1511,677.9231,512.8321,535.059240,664.23288,423,367.18
3/23/211,559.4561,707.1411,549.4471,621.168469,124.32304,602,405.44
3/22/211,743.8291,759.4871,547.9441,559.89423,786.67292,614,372
3/21/211,770.8051,780.1631,714.6671,743.538163,036.76326,528,988.68
3/20/211,767.461,824.9381,765.5981,772.18624,670.49331,852,714.57
3/19/211,735.8781,791.6561,696.3871,766.26581.61330,547,517.81
3/18/211,780.7111,804.041,670.1381,735.6429,108.83324,476,758.1
3/17/211,764.8031,805.461,682.3331,780.3629,241.44332,579,692.22
3/16/211,738.8961,765.1071,669.5531,765.10737,157.49329,665,652.39
3/15/211,808.4041,838.5981,670.6341,738.92722,265.44324,694,251.81
3/14/211,886.4911,889.5981,794.9241,809.267121,878.34337,611,986.98
3/13/211,733.2351,898.3021,696.0131,886.4553,408.41351,901,705.11
3/12/211,769.7231,782.081,673.2681,733.94658,176.96322,898,254.33
3/11/211,749.3931,786.5911,681.2771,769.478871,557.76328,330,650.53
3/10/211,829.8761,838.5451,704.8311,749.098143,178.82323,594,000.19
3/9/211,782.1971,828.8031,760.7551,828.225551,130.92337,828,714.49
3/8/211,635.3591,782.5751,570.1411,782.575621,171.53328,178,866.62
3/7/211,596.551,642.3621,577.6121,635.33261,410.16301,046,567.52
3/6/211,487.0911,610.7491,468.7311,598.33774,771.02294,146,231.83
3/5/211,490.3861,496.2871,401.0191,487.03845,784.59273,513,517.14
3/4/211,536.6271,567.6211,455.7321,490.319158,451.4273,259,406.9
3/3/211,455.0271,617.0141,447.2881,536.893448,937.89281,603,494.31
3/2/211,531.5161,562.6071,426.7451,454.948349,033.97266,449,630.32
3/1/211,387.0061,533.6131,378.0671,531.632453,657.17280,114,618.87
2/28/211,423.7561,429.5691,277.6881,386.9767,312.13253,073,323.7
2/27/211,443.3331,505.5841,397.0431,423.688198,672.28259,648,464.72
2/26/211,461.6511,538.5521,401.7821,443.367130,387.39262,728,320.59
2/25/211,608.0651,652.6521,452.0441,462.03332,905.48265,513,042.11
2/24/211,553.3181,692.8291,501.161,607.367369,208.8291,242,321.08
2/23/211,767.2021,767.2021,364.9441,552.862112,079.17281,238,900.4
2/22/211,924.5031,925.1181,564.3371,766.502795,417.74319,867,933.42