Lido wstETH USD (WSTETH-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 12:50PM UTC. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 3,979.32 | 3,991.60 | 3,950.37 | 3,952.85 | 3,952.85 | 34,812,428 |
| 25 Jun 2024 | 3,904.25 | 3,991.61 | 3,900.83 | 3,979.30 | 3,979.30 | 35,052,541 |
| 24 Jun 2024 | 4,033.49 | 4,033.89 | 3,833.19 | 3,904.36 | 3,904.36 | 48,324,011 |
| 23 Jun 2024 | 4,091.07 | 4,105.81 | 4,033.19 | 4,033.46 | 4,033.46 | 24,233,021 |
| 22 Jun 2024 | 4,114.35 | 4,114.35 | 4,081.86 | 4,091.07 | 4,091.07 | 37,282,169 |
| 21 Jun 2024 | 4,113.80 | 4,117.19 | 4,072.35 | 4,114.37 | 4,114.37 | 49,350,555 |
| 20 Jun 2024 | 4,163.72 | 4,203.66 | 4,107.82 | 4,113.80 | 4,113.80 | 40,019,567 |
| 19 Jun 2024 | 4,063.12 | 4,168.58 | 4,061.73 | 4,163.72 | 4,163.72 | 60,850,817 |
| 18 Jun 2024 | 4,123.26 | 4,123.63 | 3,968.72 | 4,063.10 | 4,063.10 | 34,149,759 |
| 17 Jun 2024 | 4,222.65 | 4,230.72 | 4,103.18 | 4,123.26 | 4,123.26 | 48,432,525 |
| 16 Jun 2024 | 4,161.67 | 4,224.10 | 4,151.72 | 4,222.65 | 4,222.65 | 24,236,666 |
| 15 Jun 2024 | 4,067.95 | 4,165.04 | 4,066.60 | 4,161.82 | 4,161.82 | 18,827,474 |
| 14 Jun 2024 | 4,056.41 | 4,115.41 | 3,956.15 | 4,067.95 | 4,067.95 | 36,721,145 |
| 13 Jun 2024 | 4,158.79 | 4,160.68 | 4,034.79 | 4,056.41 | 4,056.41 | 30,612,216 |
| 12 Jun 2024 | 4,083.63 | 4,192.82 | 4,073.74 | 4,158.79 | 4,158.79 | 20,291,656 |
| 11 Jun 2024 | 4,286.79 | 4,287.06 | 4,031.89 | 4,083.63 | 4,083.63 | 76,593,932 |
| 10 Jun 2024 | 4,321.37 | 4,322.54 | 4,282.65 | 4,286.73 | 4,286.73 | 55,101,679 |
| 09 Jun 2024 | 4,297.63 | 4,322.91 | 4,293.67 | 4,321.38 | 4,321.38 | 7,663,630 |
| 08 Jun 2024 | 4,305.14 | 4,315.79 | 4,295.83 | 4,297.63 | 4,297.63 | 23,184,868 |
| 07 Jun 2024 | 4,450.59 | 4,461.99 | 4,289.16 | 4,304.83 | 4,304.83 | 41,330,595 |
| 06 Jun 2024 | 4,491.57 | 4,522.21 | 4,449.73 | 4,450.59 | 4,450.59 | 62,477,351 |
| 05 Jun 2024 | 4,453.17 | 4,491.50 | 4,439.14 | 4,491.50 | 4,491.50 | 21,092,902 |
| 04 Jun 2024 | 4,403.56 | 4,459.08 | 4,391.64 | 4,453.17 | 4,453.17 | 72,575,018 |
| 03 Jun 2024 | 4,415.73 | 4,467.09 | 4,401.12 | 4,403.34 | 4,403.34 | 51,074,631 |
| 02 Jun 2024 | 4,448.00 | 4,453.77 | 4,406.07 | 4,415.73 | 4,415.73 | 31,122,142 |
| 01 Jun 2024 | 4,397.52 | 4,448.35 | 4,394.15 | 4,448.00 | 4,448.00 | 24,258,676 |
| 31 May 2024 | 4,375.91 | 4,441.86 | 4,361.35 | 4,397.52 | 4,397.52 | 22,425,091 |
| 30 May 2024 | 4,395.71 | 4,426.96 | 4,351.18 | 4,379.44 | 4,379.44 | 29,039,522 |
| 29 May 2024 | 4,488.49 | 4,504.34 | 4,381.45 | 4,395.71 | 4,395.71 | 30,535,781 |
| 28 May 2024 | 4,550.81 | 4,553.51 | 4,455.61 | 4,488.49 | 4,488.49 | 24,671,714 |
| 27 May 2024 | 4,477.13 | 4,607.72 | 4,474.69 | 4,550.51 | 4,550.51 | 38,260,368 |
| 26 May 2024 | 4,372.80 | 4,494.82 | 4,368.66 | 4,477.13 | 4,477.13 | 30,055,571 |
| 25 May 2024 | 4,355.76 | 4,380.14 | 4,344.74 | 4,372.80 | 4,372.80 | 35,570,129 |
| 24 May 2024 | 4,400.22 | 4,440.51 | 4,280.06 | 4,355.76 | 4,355.76 | 70,932,988 |
| 23 May 2024 | 4,368.62 | 4,531.45 | 4,360.66 | 4,400.14 | 4,400.14 | 45,914,171 |
| 22 May 2024 | 4,401.61 | 4,428.56 | 4,298.43 | 4,368.62 | 4,368.62 | 42,924,399 |
| 21 May 2024 | 4,248.64 | 4,402.33 | 4,248.58 | 4,401.74 | 4,401.74 | 76,116,018 |
| 20 May 2024 | 3,585.02 | 4,250.80 | 3,575.40 | 4,248.64 | 4,248.64 | 35,584,255 |
| 19 May 2024 | 3,636.71 | 3,645.88 | 3,579.53 | 3,585.02 | 3,585.02 | 47,620,512 |
| 18 May 2024 | 3,599.86 | 3,651.89 | 3,599.86 | 3,636.71 | 3,636.71 | 24,605,973 |
| 17 May 2024 | 3,427.35 | 3,614.70 | 3,427.35 | 3,599.86 | 3,599.86 | 67,123,975 |
| 16 May 2024 | 3,525.09 | 3,526.77 | 3,421.28 | 3,427.35 | 3,427.35 | 51,674,507 |
| 15 May 2024 | 3,367.25 | 3,525.10 | 3,358.40 | 3,525.10 | 3,525.10 | 55,923,650 |
| 14 May 2024 | 3,438.04 | 3,443.76 | 3,365.18 | 3,367.27 | 3,367.27 | 44,107,499 |
| 13 May 2024 | 3,413.50 | 3,463.68 | 3,359.31 | 3,438.04 | 3,438.04 | 49,096,666 |
| 12 May 2024 | 3,399.41 | 3,424.09 | 3,396.71 | 3,413.49 | 3,413.49 | 19,825,147 |
| 11 May 2024 | 3,383.54 | 3,412.58 | 3,383.54 | 3,399.41 | 3,399.41 | 31,998,153 |
| 10 May 2024 | 3,533.89 | 3,540.63 | 3,377.52 | 3,383.54 | 3,383.54 | 90,271,912 |
| 09 May 2024 | 3,459.91 | 3,533.89 | 3,459.91 | 3,533.89 | 3,533.89 | 59,603,375 |
| 08 May 2024 | 3,532.71 | 3,532.71 | 3,454.84 | 3,460.04 | 3,460.04 | 62,000,179 |
| 07 May 2024 | 3,580.00 | 3,615.87 | 3,532.71 | 3,532.71 | 3,532.71 | 44,239,931 |
| 06 May 2024 | 3,654.90 | 3,729.45 | 3,573.60 | 3,580.00 | 3,580.00 | 85,957,944 |
| 05 May 2024 | 3,633.46 | 3,668.38 | 3,597.95 | 3,654.90 | 3,654.90 | 43,681,546 |
| 04 May 2024 | 3,618.67 | 3,663.36 | 3,613.52 | 3,633.57 | 3,633.57 | 62,911,767 |
| 03 May 2024 | 3,484.97 | 3,622.15 | 3,466.78 | 3,618.67 | 3,618.67 | 28,519,063 |
| 02 May 2024 | 3,448.02 | 3,491.26 | 3,395.38 | 3,484.97 | 3,484.97 | 86,024,731 |
| 01 May 2024 | 3,492.16 | 3,502.34 | 3,324.49 | 3,448.02 | 3,448.02 | 89,486,910 |
| 30 Apr 2024 | 3,724.08 | 3,760.89 | 3,436.18 | 3,492.16 | 3,492.16 | 83,004,609 |
| 29 Apr 2024 | 3,821.57 | 3,825.53 | 3,656.06 | 3,724.08 | 3,724.08 | 158,750,420 |
| 28 Apr 2024 | 3,774.91 | 3,873.62 | 3,774.68 | 3,821.57 | 3,821.57 | 98,346,807 |
| 27 Apr 2024 | 3,643.35 | 3,775.65 | 3,598.81 | 3,775.06 | 3,775.06 | 85,167,686 |
| 26 Apr 2024 | 3,675.98 | 3,676.59 | 3,631.66 | 3,643.35 | 3,643.35 | 109,955,517 |
| 25 Apr 2024 | 3,646.67 | 3,687.17 | 3,597.32 | 3,675.96 | 3,675.96 | 112,034,137 |
| 24 Apr 2024 | 3,737.92 | 3,804.63 | 3,641.17 | 3,646.67 | 3,646.67 | 103,927,764 |
| 23 Apr 2024 | 3,723.74 | 3,763.36 | 3,690.52 | 3,737.92 | 3,737.92 | 108,678,632 |
| 22 Apr 2024 | 3,662.98 | 3,740.93 | 3,658.45 | 3,723.74 | 3,723.74 | 85,916,384 |
| 21 Apr 2024 | 3,666.55 | 3,693.68 | 3,651.91 | 3,662.98 | 3,662.98 | 71,789,122 |
| 20 Apr 2024 | 3,552.74 | 3,666.98 | 3,533.02 | 3,666.55 | 3,666.55 | 38,778,335 |
| 19 Apr 2024 | 3,562.78 | 3,611.99 | 3,396.43 | 3,553.55 | 3,553.55 | 110,373,199 |
| 18 Apr 2024 | 3,477.05 | 3,577.41 | 3,456.35 | 3,562.78 | 3,562.78 | 83,973,643 |
| 17 Apr 2024 | 3,584.17 | 3,602.59 | 3,431.22 | 3,477.05 | 3,477.05 | 49,499,354 |
| 16 Apr 2024 | 3,605.70 | 3,606.25 | 3,524.07 | 3,584.17 | 3,584.17 | 55,577,089 |
| 15 Apr 2024 | 3,666.02 | 3,768.74 | 3,583.05 | 3,605.70 | 3,605.70 | 49,343,706 |
| 14 Apr 2024 | 3,509.63 | 3,667.10 | 3,415.94 | 3,665.95 | 3,665.95 | 91,067,341 |
| 13 Apr 2024 | 3,747.40 | 3,799.69 | 3,370.17 | 3,509.79 | 3,509.79 | 127,907,172 |
| 12 Apr 2024 | 4,072.50 | 4,110.98 | 3,730.80 | 3,747.40 | 3,747.40 | 48,893,906 |
| 11 Apr 2024 | 4,099.22 | 4,170.64 | 4,070.84 | 4,072.50 | 4,072.50 | 45,738,069 |
| 10 Apr 2024 | 4,068.38 | 4,100.70 | 4,026.25 | 4,099.22 | 4,099.22 | 39,825,305 |
| 09 Apr 2024 | 4,287.16 | 4,294.78 | 4,053.00 | 4,068.38 | 4,068.38 | 53,330,070 |
| 08 Apr 2024 | 3,969.83 | 4,296.11 | 3,966.25 | 4,287.16 | 4,287.16 | 44,486,757 |
| 07 Apr 2024 | 3,897.78 | 3,970.26 | 3,891.95 | 3,969.83 | 3,969.83 | 27,454,949 |
| 06 Apr 2024 | 3,856.49 | 3,905.77 | 3,853.59 | 3,897.36 | 3,897.36 | 21,835,974 |
| 05 Apr 2024 | 3,856.53 | 3,863.77 | 3,763.51 | 3,856.49 | 3,856.49 | 28,766,052 |
| 04 Apr 2024 | 3,846.47 | 3,943.57 | 3,802.26 | 3,856.53 | 3,856.53 | 32,274,325 |
| 03 Apr 2024 | 3,806.37 | 3,875.03 | 3,772.82 | 3,846.47 | 3,846.47 | 36,922,493 |
| 02 Apr 2024 | 4,063.40 | 4,063.40 | 3,783.71 | 3,806.55 | 3,806.55 | 44,243,997 |
| 01 Apr 2024 | 4,210.68 | 4,212.15 | 3,982.88 | 4,063.41 | 4,063.41 | 42,855,711 |
| 31 Mar 2024 | 4,063.94 | 4,211.34 | 4,063.94 | 4,210.58 | 4,210.58 | 41,889,038 |
| 30 Mar 2024 | 4,067.62 | 4,119.05 | 4,057.29 | 4,063.94 | 4,063.94 | 45,996,953 |
| 29 Mar 2024 | 4,131.14 | 4,140.78 | 4,042.89 | 4,067.62 | 4,067.62 | 32,684,756 |
| 28 Mar 2024 | 4,059.66 | 4,159.59 | 4,042.45 | 4,131.15 | 4,131.15 | 86,152,630 |
| 27 Mar 2024 | 4,163.59 | 4,196.11 | 4,055.16 | 4,058.99 | 4,058.99 | 112,899,742 |
| 26 Mar 2024 | 4,179.24 | 4,238.62 | 4,147.20 | 4,163.59 | 4,163.59 | 61,401,030 |
| 25 Mar 2024 | 3,976.99 | 4,215.38 | 3,970.06 | 4,179.24 | 4,179.24 | 47,909,505 |
| 24 Mar 2024 | 3,911.87 | 3,978.09 | 3,855.07 | 3,976.97 | 3,976.97 | 49,469,472 |
| 23 Mar 2024 | 3,832.29 | 3,952.44 | 3,832.29 | 3,911.90 | 3,911.90 | 27,652,234 |
| 22 Mar 2024 | 4,043.58 | 4,085.78 | 3,803.34 | 3,832.03 | 3,832.03 | 64,516,747 |
| 21 Mar 2024 | 4,035.43 | 4,114.86 | 3,984.09 | 4,043.64 | 4,043.64 | 62,236,878 |
| 20 Mar 2024 | 3,725.81 | 4,038.57 | 3,589.48 | 4,035.58 | 4,035.58 | 85,283,609 |
| 19 Mar 2024 | 4,077.75 | 4,084.29 | 3,725.81 | 3,725.81 | 3,725.81 | 61,906,368 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.