| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2023 | $1.775 | $2.349 | |
| 2024 | $2.434 | $3.571 | -31,84% |
| 2025 | $3.537 | $2.706 | 30,71% |
Publicité
Liquid Staked ETH (LSETH) Cours Historique
Cours historique du Liquid Staked ETH, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2023.
| Premier Prix | 2023 Juin ($1.811) |
|---|---|
| Prix le plus bas | 2023 Octobre ($1.589) |
| Prix maximum | 2024 Décembre ($4.249) |
| Meilleur mois | Juin |
| Pire mois | Juillet |
Cours Liquid Staked ETH Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2023 | $1.909 | $2.529 | $1.568 | $2.349 | $0 | $56.4 T | $1.4 M | 0 | 30% |
| 2024 | $3.191 | $4.317 | $2.190 | $3.571 | $103.6 M | $35.8 T | $2.1 M | 34.2 T | 64% |
| 2025 | $2.732 | $3.955 | $1.701 | $2.706 | $271.3 M | $23.1 T | $1.3 M | 99.7 T | 54% |
Liquid Staked ETH Rendements annuels
Liquid Staked ETH Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | 11,22% O:$1.774,73 C:$1.973,90 | -3,86% O:$1.974,52 C:$1.898,33 | -11,18% O:$1.898,19 C:$1.685,97 | 2,02% O:$1.686,09 C:$1.720,19 | 7,92% O:$1.720,11 C:$1.856,28 | 14,02% O:$1.856,04 C:$2.116,21 | 11,01% O:$2.116,40 C:$2.349,44 | |||||
| 2024 | 0,80% O:$2.358,89 C:$2.377,81 | 46,72% O:$2.377,87 C:$3.488,88 | 8,86% O:$3.485,63 C:$3.794,38 | -16,45% O:$3.791,67 C:$3.167,82 | 24,73% O:$3.167,19 C:$3.950,56 | -8,79% O:$3.950,79 C:$3.603,50 | -5,77% O:$3.602,93 C:$3.395,20 | -21,70% O:$3.395,17 C:$2.658,36 | 5,37% O:$2.657,96 C:$2.800,79 | -5,62% O:$2.800,79 C:$2.643,25 | 47,00% O:$2.643,25 C:$3.885,66 | -8,10% O:$3.885,66 C:$3.570,88 |
| 2025 | -1,62% O:$3.570,88 C:$3.513,18 | -32,10% O:$3.513,18 C:$2.385,44 | -14,98% O:$2.385,44 C:$2.028 | 11,58% O:$1.706,13 C:$1.903,65 | 44,08% O:$1.903,65 C:$2.742,84 | 0,92% O:$2.742,84 C:$2.768,11 |
LSETH OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(LSETH) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 06/17/2025 | $2.760 | $2.828 | $2.676 | $2.706 | $1.8 T | 0,6707 | $279.8 M |
| 06/16/2025 | $2.751 | $2.884 | $2.727 | $2.768 | $3.6 T | 1,29 | $287 M |
| 06/15/2025 | $2.738 | $2.762 | $2.700 | $2.751 | $3.4 T | 1,23 | $278.2 M |
| 06/14/2025 | $2.775 | $2.775 | $2.697 | $2.739 | $2.8 T | 1,03 | $278.4 M |
| 06/13/2025 | $2.877 | $2.877 | $2.713 | $2.773 | $9.2 T | 3,31 | $281.2 M |
| 06/12/2025 | $2.999 | $3.006 | $2.869 | $2.880 | $4.1 T | 1,39 | $300.7 M |
| 06/11/2025 | $3.032 | $3.107 | $2.969 | $2.999 | $13.5 T | 4,47 | $307.5 M |
| 06/10/2025 | $2.892 | $3.043 | $2.869 | $3.031 | $23 T | 7,81 | $298.7 M |
| 06/09/2025 | $2.700 | $2.902 | $2.680 | $2.894 | $56 T | 20,44 | $278.2 M |
| 06/08/2025 | $2.729 | $2.744 | $2.691 | $2.700 | $10.9 T | 4,00 | $275.8 M |
| 06/07/2025 | $2.705 | $2.741 | $2.661 | $2.729 | $1.3 T | 0,4879 | $273.8 M |
| 06/06/2025 | $2.614 | $2.721 | $2.577 | $2.705 | $4 T | 1,51 | $271.1 M |
| 06/05/2025 | $2.815 | $2.843 | $2.591 | $2.616 | $21.2 T | 7,64 | $282.2 M |
| 06/04/2025 | $2.801 | $2.882 | $2.801 | $2.816 | $13.5 T | 4,77 | $288.1 M |
| 06/03/2025 | $2.822 | $2.861 | $2.800 | $2.801 | $19.3 T | 6,83 | $286.9 M |
| 06/02/2025 | $2.735 | $2.822 | $2.683 | $2.822 | $4.9 T | 1,81 | $276.9 M |
| 06/01/2025 | $2.743 | $2.743 | $2.679 | $2.735 | $1.4 T | 0,5312 | $275.3 M |
| 05/31/2025 | $2.715 | $2.753 | $2.681 | $2.743 | $7 T | 2,56 | $277.3 M |
| 05/30/2025 | $2.854 | $2.865 | $2.712 | $2.715 | $9 T | 3,19 | $285.4 M |
| 05/29/2025 | $2.874 | $3.006 | $2.843 | $2.854 | $8.8 T | 3,03 | $295.5 M |
| 05/28/2025 | $2.862 | $2.884 | $2.823 | $2.875 | $3.1 T | 1,10 | $289.6 M |
| 05/27/2025 | $2.758 | $2.931 | $2.716 | $2.862 | $9.4 T | 3,34 | $287.6 M |
| 05/26/2025 | $2.755 | $2.799 | $2.733 | $2.758 | $8.3 T | 3,02 | $280.9 M |
| 05/25/2025 | $2.745 | $2.755 | $2.674 | $2.755 | $5 T | 1,86 | $274.9 M |
| 05/24/2025 | $2.726 | $2.806 | $2.717 | $2.745 | $22.1 T | 8,02 | $280 M |
| 05/23/2025 | $2.877 | $2.943 | $2.711 | $2.722 | $50.7 T | 17,94 | $287.1 M |
| 05/22/2025 | $2.754 | $2.900 | $2.754 | $2.874 | $14.2 T | 5,00 | $289.2 M |
| 05/21/2025 | $2.744 | $2.817 | $2.658 | $2.754 | $49.1 T | 17,92 | $278.3 M |
| 05/20/2025 | $2.714 | $2.783 | $2.656 | $2.744 | $3.6 T | 1,31 | $275.7 M |
| 05/19/2025 | $2.688 | $2.736 | $2.545 | $2.714 | $6 T | 2,27 | $267.9 M |
| 05/18/2025 | $2.691 | $2.784 | $2.551 | $2.699 | $59.1 T | 22,00 | $272.8 M |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Coinbase Wrapped Staked ETH (CBETH) Historique cours | $2.768 | $426.864.707 | $1.432.169 | 0,15% | -1,59% | |
 | BlazeStake Staked SOL (BSOL) Historique cours | $174,10 | $194.994.362 | $310.551 | -0,25% | -2,85% | |
 | Rocket Pool (RPL) Historique cours | $5,76 | $120.858.264 | $7.915.208 | -0,87% | -5,38% | |
 | JPool (JSOL) Historique cours | $187,67 | $58.508.865 | $167 | -0,25% | -2,90% | |
 | Staked Ether (STETH) Historique cours | $2.507 | $23.117.006.088 | $8.206.803 | 0,11% | -1,66% | |
 | Wrapped Beacon ETH (WBETH) Historique cours | $2.690 | $5.029.539.365 | $7.527.940 | 0,11% | -1,61% | |
 | Jito Staked SOL (JITOSOL) Historique cours | $176,37 | $2.218.688.820 | $3.313.681 | -0,92% | -3,23% | |
 | Mantle Staked Ether (METH) Historique cours | $2.684 | $1.160.037.611 | $206.908 | 0,35% | -1,79% | |
 | Magpie (MGP) Historique cours | $0,0517 | $23.360.733 | $458 | -2,17% | -4,22% |