| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2021 | $4.116 | $3.637 | |
| 2022 | $3.739 | $1.190 | 214,30% |
| 2023 | $1.188 | $2.280 | -47,92% |
| 2024 | $2.347 | $3.338 | -29,70% |
| 2025 | $3.355 | $2.584 | 29,84% |
Publicité
Lido Staked Ether (STETH) Cours Historique
Cours historique du Lido Staked Ether, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2021.
| Premier Prix | 2021 Novembre ($4.199) |
|---|---|
| Prix le plus bas | 2022 Juin ($1.007) |
| Prix maximum | 2021 Décembre ($4.651) |
| Meilleure année | 2023 |
| Pire année | 2023 |
| Meilleur mois | Novembre |
| Pire mois | Décembre |
Cours Lido Staked Ether Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2021 | $4.066 | $4.733 | $3.584 | $3.637 | $0 | $161.7 T | $689.2 T | 0 | 26% |
| 2022 | $1.959 | $3.878 | $959,38 | $1.190 | $1.9 B | $1.5 M | $59.8 M | 1.4 M | 91% |
| 2023 | $1.735 | $4.043 | $200,02 | $2.280 | $10.4 B | $71.1 M | $568.6 M | 5.9 M | 48% |
| 2024 | $3.042 | $4.085 | $2.143 | $3.338 | $28.1 B | $66.9 M | $888 M | 9.2 M | 64% |
| 2025 | $2.416 | $3.728 | $1.394 | $2.584 | $22.1 B | $54.2 M | $732.7 M | 9.2 M | 53% |
Lido Staked Ether Rendements annuels
Lido Staked Ether Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | 12,15% O:$4.116 C:$4.616,26 | -20,48% O:$4.573,50 C:$3.637 | ||||||||||
| 2022 | -26,33% O:$3.637 C:$2.679,50 | 8,54% O:$2.679,76 C:$2.908,64 | 12,19% O:$2.919,11 C:$3.274,85 | -15,15% O:$3.274,97 C:$2.778,68 | -31,47% O:$2.778,68 C:$1.904,16 | -46,80% O:$1.903,23 C:$1.012,42 | 60,74% O:$1.022,32 C:$1.643,32 | -8,03% O:$1.640,77 C:$1.509,02 | -12,24% O:$1.509,35 C:$1.324,54 | 18,44% O:$1.324,39 C:$1.568,59 | -19,95% O:$1.568,06 C:$1.255,19 | -5,02% O:$1.252,55 C:$1.189,72 |
| 2023 | 6,28% O:$1.189,68 C:$1.264,36 | 21,15% O:$1.264,27 C:$1.531,65 | 7,71% O:$1.535,60 C:$1.653,98 | 11,43% O:$1.657,03 C:$1.846,50 | 1,24% O:$1.845,21 C:$1.868,10 | 3,12% O:$1.868,47 C:$1.926,77 | -3,82% O:$1.927,49 C:$1.853,93 | -11,21% O:$1.853,38 C:$1.645,58 | 1,53% O:$1.646,75 C:$1.671,99 | 8,38% O:$1.671,70 C:$1.811,84 | 13,17% O:$1.810,95 C:$2.049,38 | 11,30% O:$2.048,94 C:$2.280,44 |
| 2024 | -0,29% O:$2.281,47 C:$2.274,93 | 46,87% O:$2.273,85 C:$3.339,57 | 8,89% O:$3.337,12 C:$3.633,90 | -16,94% O:$3.625,81 C:$3.011,56 | 24,87% O:$3.010,02 C:$3.758,69 | -8,51% O:$3.757,78 C:$3.438,16 | -5,98% O:$3.437,23 C:$3.231,83 | -22,39% O:$3.231,58 C:$2.507,91 | 3,71% O:$2.506,43 C:$2.599,46 | -3,21% O:$2.601,41 C:$2.517,97 | 47,29% O:$2.514,65 C:$3.703,74 | -9,84% O:$3.702,79 C:$3.338,43 |
| 2025 | -1,29% O:$3.335,08 C:$3.292,06 | -32,25% O:$3.293,86 C:$2.231,54 | -18,41% O:$2.233,66 C:$1.822,36 | -1,59% O:$1.820,96 C:$1.791,96 | 40,60% O:$1.792,28 C:$2.519,96 | -100% O:$2.519,90 C:$0 |
STETH OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(STETH) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 06/03/2025 | $2.602 | $2.643 | $2.584 | $2.584 | $15.8 M | 6.046 | $24.1 B |
| 06/02/2025 | $2.529 | $2.609 | $2.472 | $2.606 | $10.5 M | 4.176 | $23.2 B |
| 06/01/2025 | $2.520 | $2.541 | $2.476 | $2.528 | $13.2 M | 5.253 | $23.1 B |
| 05/31/2025 | $2.526 | $2.538 | $2.487 | $2.520 | $10.9 M | 4.320 | $23.3 B |
| 05/30/2025 | $2.628 | $2.637 | $2.514 | $2.525 | $23 M | 8.857 | $23.9 B |
| 05/29/2025 | $2.678 | $2.771 | $2.625 | $2.628 | $28.7 M | 10.652 | $24.8 B |
| 05/28/2025 | $2.660 | $2.680 | $2.615 | $2.677 | $10.8 M | 4.082 | $24.4 B |
| 05/27/2025 | $2.562 | $2.708 | $2.516 | $2.661 | $18.5 M | 7.045 | $24.2 B |
| 05/26/2025 | $2.550 | $2.594 | $2.529 | $2.562 | $8 M | 3.138 | $23.6 B |
| 05/25/2025 | $2.528 | $2.550 | $2.472 | $2.548 | $10.2 M | 4.055 | $23.1 B |
| 05/24/2025 | $2.522 | $2.573 | $2.516 | $2.528 | $21.3 M | 8.357 | $23.5 B |
| 05/23/2025 | $2.657 | $2.722 | $2.510 | $2.519 | $29.4 M | 11.245 | $24.1 B |
| 05/22/2025 | $2.547 | $2.685 | $2.546 | $2.653 | $21.2 M | 8.036 | $24.3 B |
| 05/21/2025 | $2.520 | $2.605 | $2.459 | $2.547 | $35.1 M | 13.851 | $23.4 B |
| 05/20/2025 | $2.526 | $2.577 | $2.449 | $2.519 | $15.5 M | 6.159 | $23.2 B |
| 05/19/2025 | $2.497 | $2.529 | $2.356 | $2.529 | $42.7 M | 17.513 | $22.5 B |
| 05/18/2025 | $2.473 | $2.577 | $2.364 | $2.495 | $18.1 M | 7.280 | $22.9 B |
| 05/17/2025 | $2.535 | $2.535 | $2.451 | $2.473 | $10.7 M | 4.306 | $22.9 B |
| 05/16/2025 | $2.538 | $2.634 | $2.532 | $2.536 | $19.2 M | 7.433 | $23.8 B |
| 05/15/2025 | $2.602 | $2.634 | $2.485 | $2.533 | $20.4 M | 7.990 | $23.6 B |
| 05/14/2025 | $2.675 | $2.714 | $2.553 | $2.602 | $18.1 M | 6.904 | $24.1 B |
| 05/13/2025 | $2.491 | $2.719 | $2.422 | $2.677 | $48.7 M | 19.219 | $23.4 B |
| 05/12/2025 | $2.508 | $2.596 | $2.426 | $2.487 | $39.3 M | 15.659 | $23.2 B |
| 05/11/2025 | $2.577 | $2.581 | $2.445 | $2.505 | $37.7 M | 15.029 | $23.1 B |
| 05/10/2025 | $2.338 | $2.583 | $2.326 | $2.579 | $47.9 M | 19.813 | $22.3 B |
| 05/09/2025 | $2.201 | $2.461 | $2.185 | $2.335 | $126 M | 54.889 | $21.2 B |
| 05/08/2025 | $1.808 | $2.210 | $1.806 | $2.197 | $66.5 M | 33.580 | $18.3 B |
| 05/07/2025 | $1.815 | $1.844 | $1.788 | $1.809 | $13.1 M | 7.177 | $16.8 B |
| 05/06/2025 | $1.819 | $1.819 | $1.756 | $1.815 | $13.2 M | 7.357 | $16.5 B |
| 05/05/2025 | $1.809 | $1.828 | $1.786 | $1.819 | $9 M | 4.987 | $16.7 B |
| 05/04/2025 | $1.833 | $1.846 | $1.806 | $1.808 | $7.1 M | 3.863 | $16.9 B |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h |
|---|