Market [unlinked] / USD
Identifier on Coinbase Pro: LSETH-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
2,712.4400 USD |
1.7129 |
2,690.9300 USD |
2,544.5700 USD |
2,739.2500 USD |
2,712.4400 USD |
| 2025-05-18 |
2,581.3100 USD |
10.2941 |
2,677.2900 USD |
2,523.3400 USD |
2,802.3800 USD |
2,581.3100 USD |
| 2025-05-17 |
2,680.9100 USD |
0.7825 |
2,724.3900 USD |
2,647.9100 USD |
2,732.2300 USD |
2,680.9100 USD |
| 2025-05-16 |
2,735.8900 USD |
1.5723 |
2,754.0700 USD |
2,731.1800 USD |
2,845.6300 USD |
2,735.8900 USD |
| 2025-05-15 |
2,732.0600 USD |
5.6818 |
2,821.8900 USD |
2,661.8900 USD |
2,850.2600 USD |
2,732.0600 USD |
| 2025-05-14 |
2,813.3600 USD |
1.8571 |
2,903.6300 USD |
2,765.6300 USD |
2,927.2400 USD |
2,813.3600 USD |
| 2025-05-13 |
2,877.1100 USD |
1.6789 |
2,671.0100 USD |
2,625.9000 USD |
2,941.4000 USD |
2,877.1100 USD |
| 2025-05-12 |
2,672.0600 USD |
1.4197 |
2,716.6100 USD |
2,617.8300 USD |
2,813.3800 USD |
2,672.0600 USD |
| 2025-05-11 |
2,698.1600 USD |
2.3880 |
2,774.1600 USD |
2,621.6700 USD |
2,794.1400 USD |
2,698.1600 USD |
| 2025-05-10 |
2,671.7500 USD |
9.4057 |
2,530.7300 USD |
2,481.3100 USD |
2,692.8000 USD |
2,671.7500 USD |
| 2025-05-09 |
2,514.6100 USD |
7.4399 |
2,363.6900 USD |
2,351.0200 USD |
2,677.2100 USD |
2,514.6100 USD |
| 2025-05-08 |
2,365.2000 USD |
9.1601 |
1,964.5300 USD |
1,963.8900 USD |
2,409.3200 USD |
2,365.2000 USD |
| 2025-05-07 |
1,959.1400 USD |
2.7578 |
1,975.5000 USD |
1,923.3100 USD |
1,987.6500 USD |
1,959.1400 USD |
| 2025-05-06 |
1,924.0400 USD |
3.9248 |
1,942.1700 USD |
1,888.3400 USD |
1,942.1700 USD |
1,924.0400 USD |
| 2025-05-05 |
1,948.2500 USD |
0.5112 |
1,945.0500 USD |
1,932.3900 USD |
1,970.9500 USD |
1,948.2500 USD |
| 2025-05-04 |
1,954.7900 USD |
6.1184 |
1,987.8000 USD |
1,954.7900 USD |
1,992.9700 USD |
1,954.7900 USD |
| 2025-05-03 |
1,976.7700 USD |
0.2942 |
1,967.1700 USD |
1,941.2400 USD |
1,987.6600 USD |
1,976.7700 USD |
| 2025-05-02 |
1,978.7400 USD |
2.0551 |
1,978.2900 USD |
1,958.4300 USD |
2,005.3100 USD |
1,978.7400 USD |
| 2025-05-01 |
1,990.6900 USD |
4.8557 |
1,947.4400 USD |
1,943.6400 USD |
2,022.0900 USD |
1,990.6900 USD |
| 2025-04-30 |
1,924.6000 USD |
1.2922 |
1,932.6200 USD |
1,870.2600 USD |
1,972.6500 USD |
1,924.6000 USD |
| 2025-04-29 |
1,912.3000 USD |
0.4719 |
1,946.6500 USD |
1,912.3000 USD |
1,978.7600 USD |
1,912.3000 USD |
| 2025-04-28 |
1,946.4200 USD |
0.2492 |
1,920.0000 USD |
1,879.7200 USD |
1,958.4800 USD |
1,946.4200 USD |
| 2025-04-27 |
1,936.4800 USD |
3.7996 |
1,994.4500 USD |
1,930.4200 USD |
1,994.4500 USD |
1,936.4800 USD |
| 2025-04-26 |
1,946.9600 USD |
4.0722 |
1,963.5700 USD |
1,914.3400 USD |
1,976.7700 USD |
1,946.9600 USD |
| 2025-04-25 |
1,951.3800 USD |
4.2934 |
1,911.8100 USD |
1,896.6400 USD |
1,961.9700 USD |
1,951.3800 USD |
| 2025-04-24 |
1,911.7100 USD |
4.0842 |
1,935.9100 USD |
1,880.0100 USD |
1,945.2600 USD |
1,911.7100 USD |
| 2025-04-23 |
1,938.5300 USD |
10.5488 |
1,903.1600 USD |
1,890.9300 USD |
1,964.1700 USD |
1,938.5300 USD |
| 2025-04-22 |
1,886.2800 USD |
11.8689 |
1,700.4800 USD |
1,660.4700 USD |
1,911.2900 USD |
1,886.2800 USD |
| 2025-04-21 |
1,697.4300 USD |
11.5760 |
1,723.5700 USD |
1,687.9100 USD |
1,781.4500 USD |
1,697.4300 USD |
| 2025-04-20 |
1,701.4800 USD |
9.0633 |
1,734.1600 USD |
1,685.2700 USD |
1,764.0500 USD |
1,701.4800 USD |
| 2025-04-19 |
1,742.1500 USD |
0.2840 |
1,727.2200 USD |
1,722.0200 USD |
1,743.8800 USD |
1,742.1500 USD |
| 2025-04-18 |
1,719.8800 USD |
0.0633 |
1,704.6300 USD |
1,698.6900 USD |
1,719.8800 USD |
1,719.8800 USD |
| 2025-04-17 |
1,709.6700 USD |
0.0943 |
1,710.9300 USD |
1,694.3400 USD |
1,735.8500 USD |
1,709.6700 USD |
| 2025-04-16 |
1,684.8800 USD |
0.1866 |
1,705.4900 USD |
1,672.7200 USD |
1,714.1200 USD |
1,684.8800 USD |
| 2025-04-15 |
1,739.8900 USD |
0.3192 |
1,762.8300 USD |
1,735.0000 USD |
1,769.9400 USD |
1,739.8900 USD |
| 2025-04-14 |
1,762.6100 USD |
2.1712 |
1,743.9100 USD |
1,738.5800 USD |
1,837.6000 USD |
1,762.6100 USD |
| 2025-04-13 |
1,685.3700 USD |
1.8386 |
1,774.4300 USD |
1,683.2600 USD |
1,774.4300 USD |
1,685.3700 USD |
| 2025-04-12 |
1,777.7300 USD |
3.2877 |
1,673.3000 USD |
1,668.1100 USD |
1,864.7100 USD |
1,777.7300 USD |
| 2025-04-11 |
1,695.7000 USD |
1.6901 |
1,644.3200 USD |
1,644.3200 USD |
1,726.6800 USD |
1,695.7000 USD |
| 2025-04-10 |
1,643.8200 USD |
3.4636 |
1,761.3900 USD |
1,591.3100 USD |
1,769.8000 USD |
1,643.8200 USD |
| 2025-04-09 |
1,795.8400 USD |
8.0910 |
1,591.9500 USD |
1,550.3900 USD |
1,864.7200 USD |
1,795.8400 USD |
| 2025-04-08 |
1,605.3300 USD |
5.2689 |
1,671.6800 USD |
1,604.1900 USD |
1,768.3000 USD |
1,605.3300 USD |
| 2025-04-07 |
1,701.5600 USD |
14.5696 |
1,564.6100 USD |
1,534.4900 USD |
1,751.5800 USD |
1,701.5600 USD |
| 2025-04-06 |
1,721.6300 USD |
18.6440 |
1,949.6300 USD |
1,671.9500 USD |
1,975.2100 USD |
1,721.6300 USD |
| 2025-04-05 |
1,963.0900 USD |
0.3403 |
1,951.3800 USD |
1,941.7100 USD |
2,061.8800 USD |
1,963.0900 USD |
| 2025-04-04 |
1,947.0000 USD |
1.4368 |
1,938.7500 USD |
1,907.8600 USD |
2,012.5200 USD |
1,947.0000 USD |
| 2025-04-03 |
1,949.9200 USD |
3.6126 |
1,932.6300 USD |
1,888.2000 USD |
1,953.9300 USD |
1,949.9200 USD |
| 2025-04-02 |
2,008.4000 USD |
11.6270 |
2,029.8400 USD |
1,987.4900 USD |
2,069.5700 USD |
2,008.4000 USD |
| 2025-04-01 |
2,044.9700 USD |
3.4071 |
1,958.0200 USD |
1,957.6800 USD |
2,066.3400 USD |
2,044.9700 USD |
| 2025-03-31 |
1,984.9700 USD |
0.5608 |
1,940.1500 USD |
1,922.5700 USD |
1,989.2100 USD |
1,984.9700 USD |