Canada markets close in 2 hours 50 minutes

Lido Staked ETH USD (STETH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
3,174.81-136.59 (-4.12%)
As of 08:43PM UTC. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 20243,262.153,281.533,119.313,174.813,174.81119,731,816
Apr 28, 20243,249.773,342.153,247.463,262.163,262.1685,715,369
Apr 27, 20243,127.983,272.423,079.133,249.773,249.7778,127,145
Apr 26, 20243,156.973,162.013,102.593,127.983,127.9873,983,782
Apr 25, 20243,131.223,187.033,082.143,156.973,156.9799,853,340
Apr 24, 20243,216.303,286.433,108.933,131.213,131.21101,342,257
Apr 23, 20243,209.463,247.253,155.453,216.303,216.3078,611,500
Apr 22, 20243,147.083,231.963,136.833,209.463,209.46152,396,319
Apr 21, 20243,153.133,190.643,128.363,147.083,147.0871,177,712
Apr 20, 20243,058.993,161.873,023.593,153.133,153.1374,115,365
Apr 19, 20243,064.063,114.772,868.343,058.993,058.99261,228,914
Apr 18, 20242,977.613,078.422,955.583,064.063,064.06119,318,696
Apr 17, 20243,078.093,113.382,920.632,977.612,977.61171,142,358
Apr 16, 20243,095.453,112.463,001.083,078.093,078.09140,420,639
Apr 15, 20243,149.703,255.193,041.093,095.453,095.45170,977,618
Apr 14, 20243,000.473,159.812,908.683,149.703,149.70251,758,398
Apr 13, 20243,233.883,285.982,843.743,000.473,000.47348,056,246
Apr 12, 20243,500.743,544.063,142.553,233.883,233.88203,381,134
Apr 11, 20243,537.603,601.853,480.733,500.743,500.74102,013,123
Apr 10, 20243,499.343,549.013,413.183,537.603,537.60124,583,476
Apr 09, 20243,688.403,710.903,473.213,499.343,499.34220,319,019
Apr 08, 20243,444.863,715.193,405.673,688.403,688.40119,570,663
Apr 07, 20243,361.633,450.003,349.213,444.863,444.8696,771,140
Apr 06, 20243,317.543,388.923,309.433,361.633,361.6396,739,402
Apr 05, 20243,321.483,338.333,225.853,317.543,317.54101,860,360
Apr 04, 20243,311.453,426.663,258.673,321.483,321.4881,828,640
Apr 03, 20243,274.773,353.313,219.503,311.453,311.45109,944,458
Apr 02, 20243,497.173,498.083,220.943,274.773,274.77150,091,178
Apr 01, 20243,635.163,635.193,414.183,497.173,497.17129,277,057
Mar 31, 20243,495.463,638.553,495.223,635.163,635.1658,422,398
Mar 30, 20243,505.393,550.783,481.263,495.463,495.4671,305,364
Mar 29, 20243,553.253,572.093,469.083,505.393,505.3989,094,911
Mar 28, 20243,496.453,596.323,463.863,553.253,553.25211,719,780
Mar 27, 20243,588.963,644.393,465.213,496.453,496.45252,341,330
Mar 26, 20243,588.543,662.753,548.683,588.963,588.96140,458,666
Mar 25, 20243,449.033,633.823,416.733,588.543,588.5494,300,722
Mar 24, 20243,324.983,454.223,296.733,449.033,449.0391,783,251
Mar 23, 20243,313.533,418.243,281.723,324.983,324.9886,362,589
Mar 22, 20243,485.443,524.433,252.433,313.533,313.53153,954,880
Mar 21, 20243,509.113,578.403,409.443,485.443,485.4468,216,870
Mar 20, 20243,157.173,527.843,063.523,509.113,509.11205,552,979
Mar 19, 20243,522.483,539.313,148.693,157.173,157.17297,916,124
Mar 18, 20243,640.203,640.793,468.903,522.483,522.48111,860,306
Mar 17, 20243,516.283,661.863,432.033,649.173,649.1782,725,834
Mar 16, 20243,720.073,757.023,473.123,516.283,516.2876,497,478
Mar 15, 20243,880.173,931.733,592.193,720.073,720.07255,183,845
Mar 14, 20243,999.394,002.013,734.033,880.173,880.1759,203,534
Mar 13, 20243,965.284,065.633,948.333,999.393,999.3971,400,601
Mar 12, 20244,063.714,077.873,864.083,965.283,965.2875,025,102
Mar 11, 20243,868.134,070.193,781.934,063.714,063.7186,315,903
Mar 10, 20243,911.363,945.083,798.823,868.163,868.1624,905,083
Mar 09, 20243,893.193,940.453,881.413,911.353,911.3525,256,816
Mar 08, 20243,864.723,981.433,834.263,893.193,893.1948,089,019
Mar 07, 20243,819.763,931.593,749.253,864.733,864.7356,243,662
Mar 06, 20243,551.313,891.803,501.023,819.763,819.7678,813,830
Mar 05, 20243,627.403,808.063,247.363,554.023,554.0287,021,280
Mar 04, 20243,476.513,633.703,456.693,627.273,627.2747,136,919
Mar 03, 20243,414.343,479.423,379.493,476.483,476.4828,107,717
Mar 02, 20243,430.683,450.283,400.523,414.363,414.3622,495,987
Mar 01, 20243,343.193,440.933,340.073,430.623,430.6231,671,236
Feb 29, 20243,378.043,509.733,320.463,343.393,343.3947,128,092
Feb 28, 20243,241.503,462.063,230.513,378.063,378.0669,959,030
Feb 27, 20243,175.193,275.803,165.503,241.533,241.5366,083,522
Feb 26, 20243,110.053,193.593,037.863,175.193,175.1938,652,146
Feb 25, 20242,987.893,112.512,983.003,110.033,110.0320,778,802
Feb 24, 20242,922.442,988.082,911.022,987.892,987.8922,694,055
Feb 23, 20242,978.482,989.192,914.972,922.442,922.4440,383,101
Feb 22, 20242,966.943,024.312,918.542,978.482,978.48117,692,707
Feb 21, 20243,012.693,013.732,890.802,967.062,967.0622,994,476
Feb 20, 20242,947.173,019.422,886.783,014.023,014.0228,218,489
Feb 19, 20242,878.962,974.192,859.502,947.172,947.1722,285,695
Feb 18, 20242,785.202,889.232,768.802,878.842,878.849,566,099
Feb 17, 20242,803.492,803.492,726.232,785.212,785.217,777,388
Feb 16, 20242,823.792,853.202,762.372,803.522,803.5233,365,538
Feb 15, 20242,776.762,856.832,771.932,823.682,823.6816,475,867
Feb 14, 20242,637.402,780.542,622.522,776.772,776.7733,875,590
Feb 13, 20242,659.582,683.242,600.682,637.452,637.4517,492,885
Feb 12, 20242,507.052,659.512,478.652,659.512,659.5111,623,951
Feb 11, 20242,498.332,535.272,495.292,506.972,506.976,399,872
Feb 10, 20242,488.062,515.282,479.782,498.172,498.179,673,497
Feb 09, 20242,424.992,523.052,422.952,488.032,488.0323,484,713
Feb 08, 20242,424.402,475.702,415.432,424.922,424.9216,998,578
Feb 07, 20242,365.712,440.422,358.782,424.392,424.3929,853,162
Feb 06, 20242,297.122,389.342,295.542,365.692,365.699,043,484
Feb 05, 20242,292.412,332.322,275.692,297.102,297.1019,537,686
Feb 04, 20242,298.362,309.992,277.472,292.392,292.397,640,458
Feb 03, 20242,305.112,325.922,296.572,298.372,298.3710,936,602
Feb 02, 20242,302.242,322.682,289.692,305.042,305.0419,360,769
Feb 01, 20242,282.312,307.322,246.642,301.572,301.5723,244,844
Jan 31, 20242,355.192,355.602,270.372,282.312,282.3122,264,826
Jan 30, 20242,286.872,376.802,283.612,355.232,355.2319,642,805
Jan 29, 20242,250.802,287.062,242.432,286.872,286.8745,515,036
Jan 28, 20242,264.882,301.192,244.452,250.872,250.8714,812,788
Jan 27, 20242,266.412,276.222,252.582,264.752,264.758,213,882
Jan 26, 20242,217.872,274.692,190.522,266.412,266.4115,551,708
Jan 25, 20242,229.932,235.132,177.142,217.862,217.8620,110,297
Jan 24, 20242,238.752,248.742,200.272,229.932,229.9319,333,727
Jan 23, 20242,308.692,344.532,167.532,238.402,238.4094,997,623
Jan 22, 20242,453.302,459.232,305.592,308.692,308.6924,588,256
Jan 21, 20242,468.652,478.702,453.402,453.402,453.409,446,444
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...