| An | Început | Sfârșit | Rentabilitate % |
|---|---|---|---|
| 2023 | $1,775 | $2,349 | |
| 2024 | $2,434 | $3,571 | -31.84% |
| 2025 | $3,537 | $2,999 | 17.94% |
Publicitate
Liquid Staked ETH (LSETH)Istoric Pret
Historicul prețului Liquid Staked ETH, date anuale, preț maxim, statistici lunare și zilnice ale prețului începând cu 2023.
| Prima Preț | 2023 Iunie ($1,811) |
|---|---|
| Cea mai mică preț | 2023 Octombrie ($1,589) |
| Maxim Istoric | 2024 Decembrie ($4,249) |
| Cel mai bun lună | Iunie |
| Cel mai rău lună | Iulie |
Istoricul graficului
Liquid Staked ETH pret istoric pe ani
| An | Pret | Max Pret | Min Pret | Close | Med. Capitalizare Piata | Med. Volum | Max Volum | Stoc | Volatilitate |
|---|---|---|---|---|---|---|---|---|---|
| 2023 | $1,909 | $2,529 | $1,568 | $2,349 | $0 | $56.4 M | $1.4 Mil. | 0 | 30% |
| 2024 | $3,191 | $4,317 | $2,190 | $3,571 | $103.6 Mil. | $35.8 M | $2.1 Mil. | 34.2 M | 64% |
| 2025 | $2,729 | $3,955 | $1,701 | $2,999 | $270.9 Mil. | $23.9 M | $1.3 Mil. | 99.6 M | 54% |
Liquid Staked ETH Rentabilități anuale
Liquid Staked ETH Lunar
| An | Ian | Feb | Mart | Apr | Mai | Iun | Iul | Aug | Sept | Oct | Noi | 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 | 10.49% O:$2,742.84 C:$3,030.55 |
LSETH OHLC Date
| Data | Deschidere | Ridicat | Scăzut | Inchidere | Volum | Volum(LSETH) | Capitalizare |
|---|---|---|---|---|---|---|---|
| 06/11/2025 | $3,032 | $3,107 | $2,969 | $2,999 | $13.5 M | 4.47 | $307.5 Mil. |
| 06/10/2025 | $2,892 | $3,043 | $2,869 | $3,031 | $23 M | 7.81 | $298.7 Mil. |
| 06/09/2025 | $2,700 | $2,902 | $2,680 | $2,894 | $56 M | 20.44 | $278.2 Mil. |
| 06/08/2025 | $2,729 | $2,744 | $2,691 | $2,700 | $10.9 M | 4.00 | $275.8 Mil. |
| 06/07/2025 | $2,705 | $2,741 | $2,661 | $2,729 | $1.3 M | 0.4879 | $273.8 Mil. |
| 06/06/2025 | $2,614 | $2,721 | $2,577 | $2,705 | $4 M | 1.51 | $271.1 Mil. |
| 06/05/2025 | $2,815 | $2,843 | $2,591 | $2,616 | $21.2 M | 7.64 | $282.2 Mil. |
| 06/04/2025 | $2,801 | $2,882 | $2,801 | $2,816 | $13.5 M | 4.77 | $288.1 Mil. |
| 06/03/2025 | $2,822 | $2,861 | $2,800 | $2,801 | $19.3 M | 6.83 | $286.9 Mil. |
| 06/02/2025 | $2,735 | $2,822 | $2,683 | $2,822 | $4.9 M | 1.81 | $276.9 Mil. |
| 06/01/2025 | $2,743 | $2,743 | $2,679 | $2,735 | $1.4 M | 0.5312 | $275.3 Mil. |
| 05/31/2025 | $2,715 | $2,753 | $2,681 | $2,743 | $7 M | 2.56 | $277.3 Mil. |
| 05/30/2025 | $2,854 | $2,865 | $2,712 | $2,715 | $9 M | 3.19 | $285.4 Mil. |
| 05/29/2025 | $2,874 | $3,006 | $2,843 | $2,854 | $8.8 M | 3.03 | $295.5 Mil. |
| 05/28/2025 | $2,862 | $2,884 | $2,823 | $2,875 | $3.1 M | 1.10 | $289.6 Mil. |
| 05/27/2025 | $2,758 | $2,931 | $2,716 | $2,862 | $9.4 M | 3.34 | $287.6 Mil. |
| 05/26/2025 | $2,755 | $2,799 | $2,733 | $2,758 | $8.3 M | 3.02 | $280.9 Mil. |
| 05/25/2025 | $2,745 | $2,755 | $2,674 | $2,755 | $5 M | 1.86 | $274.9 Mil. |
| 05/24/2025 | $2,726 | $2,806 | $2,717 | $2,745 | $22.1 M | 8.02 | $280 Mil. |
| 05/23/2025 | $2,877 | $2,943 | $2,711 | $2,722 | $50.7 M | 17.94 | $287.1 Mil. |
| 05/22/2025 | $2,754 | $2,900 | $2,754 | $2,874 | $14.2 M | 5.00 | $289.2 Mil. |
| 05/21/2025 | $2,744 | $2,817 | $2,658 | $2,754 | $49.1 M | 17.92 | $278.3 Mil. |
| 05/20/2025 | $2,714 | $2,783 | $2,656 | $2,744 | $3.6 M | 1.31 | $275.7 Mil. |
| 05/19/2025 | $2,688 | $2,736 | $2,545 | $2,714 | $6 M | 2.27 | $267.9 Mil. |
| 05/18/2025 | $2,691 | $2,784 | $2,551 | $2,699 | $59.1 M | 22.00 | $272.8 Mil. |
| 05/17/2025 | $2,748 | $2,748 | $2,669 | $2,691 | $109 | 0.0404 | $275.7 Mil. |
| 05/16/2025 | $2,900 | $2,900 | $2,748 | $2,748 | $1.9 M | 0.6610 | $288.5 Mil. |
| 05/15/2025 | $2,900 | $2,900 | $2,900 | $2,900 | $0 | 0? | $294.7 Mil. |
| 05/14/2025 | $2,900 | $2,900 | $2,900 | $2,900 | $0 | 0? | $294.7 Mil. |
| 05/13/2025 | $2,682 | $2,900 | $2,682 | $2,900 | $33 | 0.0121 | $277.7 Mil. |
| 05/12/2025 | $2,682 | $2,682 | $2,682 | $2,682 | $0 | 0? | $272.5 Mil. |
Criptomonede similare
| Moneda | Pret | Capitalizare de piata | Volum 24 ore | 1 ora | 24 ore | ||
|---|---|---|---|---|---|---|---|
 | Coinbase Wrapped Staked ETH (CBETH) Istoric Pret | $3,052 | $470,593,326 | $1,500,048 | 0.15% | -0.26% | |
 | BlazeStake Staked SOL (BSOL) Istoric Pret | $189.43 | $212,159,789 | $309,512 | -0.13% | -2.35% | |
 | Rocket Pool (RPL) Istoric Pret | $7.10 | $148,920,418 | $40,445,083 | 3.26% | -1.12% | |
 | JPool (JSOL) Istoric Pret | $204.63 | $63,795,092 | $168 | 0.16% | -2.79% | |
 | Staked Ether (STETH) Istoric Pret | $2,768 | $25,521,620,705 | $13,440,416 | 0.17% | -0.27% | |
 | Wrapped Beacon ETH (WBETH) Istoric Pret | $2,967 | $5,547,028,620 | $8,700,194 | 0.23% | -0.28% | |
 | Jito Staked SOL (JITOSOL) Istoric Pret | $193.02 | $2,428,079,288 | $3,771,662 | -0.31% | -2.63% | |
 | Mantle Staked Ether (METH) Istoric Pret | $2,959 | $1,278,882,790 | $257,819 | 0.30% | -0.27% | |
 | H2O DAO (H2O) Istoric Pret | $0.1392 | $114,802,971 | $27,644 | -10.81% | -4.14% |