Crypto exchange HitBTC

Market Lido Staked Ether (STETH) / Tether (USDT)

Identifier on HitBTC: STETHUSDT
Date Price Volume Open Low High Close
2024-02-25 3,033.0000 USDT 0.0020 STETH 3,033.0000 USDT 3,033.0000 USDT 3,033.0000 USDT 3,033.0000 USDT
2024-02-22 3,001.3000 USDT 0.0000 STETH 3,001.3000 USDT 3,001.3000 USDT 3,001.3000 USDT 3,001.3000 USDT
2024-02-20 2,900.8000 USDT 0.0014 STETH 2,900.8000 USDT 2,900.8000 USDT 2,900.8000 USDT 2,900.8000 USDT
2024-02-17 2,740.8000 USDT 0.0008 STETH 2,740.8000 USDT 2,740.8000 USDT 2,740.8000 USDT 2,740.8000 USDT
2024-02-15 2,794.1500 USDT 0.0000 STETH 2,773.0000 USDT 2,773.0000 USDT 2,815.3000 USDT 2,815.3000 USDT
2024-02-14 2,730.7000 USDT 0.0000 STETH 2,730.7000 USDT 2,730.7000 USDT 2,730.7000 USDT 2,730.7000 USDT
2024-02-09 2,485.5472 USDT 0.2261 STETH 2,506.3000 USDT 2,461.5000 USDT 2,509.1000 USDT 2,461.5000 USDT
2024-02-08 2,430.0000 USDT 0.0205 STETH 2,430.0000 USDT 2,430.0000 USDT 2,430.0000 USDT 2,430.0000 USDT
2024-02-06 2,326.3854 USDT 0.3510 STETH 2,324.3000 USDT 2,324.3000 USDT 2,327.4000 USDT 2,327.4000 USDT
2024-01-28 2,245.1637 USDT 14.5705 STETH 2,236.9000 USDT 2,236.9000 USDT 2,253.3000 USDT 2,253.3000 USDT
2024-01-27 2,230.9000 USDT 0.0623 STETH 2,230.9000 USDT 2,230.9000 USDT 2,230.9000 USDT 2,230.9000 USDT
2024-01-17 2,517.9089 USDT 0.2178 STETH 2,526.3000 USDT 2,507.8000 USDT 2,528.3000 USDT 2,509.4000 USDT
2024-01-12 2,688.4000 USDT 0.0000 STETH 2,688.4000 USDT 2,688.4000 USDT 2,688.4000 USDT 2,688.4000 USDT
2024-01-11 2,637.3439 USDT 0.0007 STETH 2,630.0000 USDT 2,630.0000 USDT 2,646.1000 USDT 2,646.1000 USDT
2024-01-10 2,427.7007 USDT 0.1014 STETH 2,434.6000 USDT 2,427.7000 USDT 2,434.6000 USDT 2,427.7000 USDT
2023-12-28 2,391.8541 USDT 0.0071 STETH 2,391.5000 USDT 2,391.5000 USDT 2,399.9000 USDT 2,399.9000 USDT
2023-12-20 2,169.1000 USDT 0.0001 STETH 2,169.1000 USDT 2,169.1000 USDT 2,169.1000 USDT 2,169.1000 USDT
2023-12-11 2,201.5000 USDT 0.0068 STETH 2,201.5000 USDT 2,201.5000 USDT 2,201.5000 USDT 2,201.5000 USDT
2023-12-07 2,350.0000 USDT 0.0000 STETH 2,350.0000 USDT 2,350.0000 USDT 2,350.0000 USDT 2,350.0000 USDT
2023-12-03 2,193.5000 USDT 0.0108 STETH 2,193.5000 USDT 2,193.5000 USDT 2,193.5000 USDT 2,193.5000 USDT
2023-11-27 2,064.7000 USDT 0.0707 STETH 2,064.7000 USDT 2,064.7000 USDT 2,064.7000 USDT 2,064.7000 USDT
2023-11-19 1,962.3000 USDT 0.0010 STETH 1,962.3000 USDT 1,962.3000 USDT 1,962.3000 USDT 1,962.3000 USDT
2023-11-16 1,950.0000 USDT 0.0000 STETH 1,950.0000 USDT 1,950.0000 USDT 1,950.0000 USDT 1,950.0000 USDT
2023-11-09 1,998.6029 USDT 0.0024 STETH 1,997.8000 USDT 1,997.8000 USDT 2,032.6000 USDT 2,021.3000 USDT
2023-11-08 1,883.7000 USDT 0.0082 STETH 1,883.7000 USDT 1,883.7000 USDT 1,883.7000 USDT 1,883.7000 USDT
2023-11-04 1,836.8750 USDT 0.0000 STETH 1,836.9000 USDT 1,836.8000 USDT 1,836.9000 USDT 1,836.8000 USDT
2023-10-31 1,778.8000 USDT 0.0281 STETH 1,778.8000 USDT 1,778.8000 USDT 1,778.8000 USDT 1,778.8000 USDT
2023-10-30 1,801.2000 USDT 0.0003 STETH 1,801.2000 USDT 1,801.2000 USDT 1,801.2000 USDT 1,801.2000 USDT
2023-10-29 1,789.5902 USDT 0.8389 STETH 1,789.5000 USDT 1,789.3000 USDT 1,789.8000 USDT 1,789.3000 USDT
2023-10-27 1,758.3544 USDT 0.0283 STETH 1,765.3000 USDT 1,758.3000 USDT 1,765.3000 USDT 1,758.3000 USDT
2023-10-26 1,828.2252 USDT 2.3923 STETH 1,803.8000 USDT 1,803.7000 USDT 1,850.4000 USDT 1,850.4000 USDT
2023-10-24 1,806.5000 USDT 0.0001 STETH 1,806.5000 USDT 1,806.5000 USDT 1,806.5000 USDT 1,806.5000 USDT
2023-10-23 1,770.0264 USDT 0.0029 STETH 1,771.3000 USDT 1,768.2000 USDT 1,771.3000 USDT 1,768.2000 USDT
2023-10-20 1,597.9000 USDT 0.0001 STETH 1,597.9000 USDT 1,597.9000 USDT 1,597.9000 USDT 1,597.9000 USDT
2023-10-17 1,587.4871 USDT 11.1220 STETH 1,584.9000 USDT 1,563.0000 USDT 1,588.5000 USDT 1,563.0000 USDT
2023-10-16 1,589.3932 USDT 0.0866 STETH 1,588.2000 USDT 1,588.2000 USDT 1,617.0000 USDT 1,613.9000 USDT
2023-10-15 1,554.9000 USDT 0.0000 STETH 1,554.9000 USDT 1,554.9000 USDT 1,554.9000 USDT 1,554.9000 USDT
2023-10-13 1,533.7000 USDT 0.0000 STETH 1,533.7000 USDT 1,533.7000 USDT 1,533.7000 USDT 1,533.7000 USDT
2023-10-09 1,575.9720 USDT 0.0213 STETH 1,590.3000 USDT 1,571.1000 USDT 1,590.3000 USDT 1,571.1000 USDT
2023-10-02 1,645.4394 USDT 0.0145 STETH 1,645.5000 USDT 1,643.3000 USDT 1,645.5000 USDT 1,643.3000 USDT
2023-09-28 1,643.8000 USDT 0.0000 STETH 1,643.8000 USDT 1,643.8000 USDT 1,643.8000 USDT 1,643.8000 USDT
2023-09-23 1,578.0592 USDT 1.0000 STETH 1,583.3000 USDT 1,577.1000 USDT 1,583.3000 USDT 1,577.1000 USDT
2023-09-19 1,638.5110 USDT 0.0685 STETH 1,631.7000 USDT 1,631.7000 USDT 1,640.1000 USDT 1,638.0000 USDT
2023-09-16 1,618.6000 USDT 0.0000 STETH 1,618.6000 USDT 1,618.6000 USDT 1,618.6000 USDT 1,618.6000 USDT
2023-09-11 1,569.1651 USDT 4.9349 STETH 1,570.5000 USDT 1,550.3000 USDT 1,572.8000 USDT 1,550.3000 USDT
2023-09-10 1,596.3303 USDT 16.9597 STETH 1,613.2000 USDT 1,582.5000 USDT 1,613.2000 USDT 1,585.2000 USDT
2023-09-08 1,618.4273 USDT 20.5231 STETH 1,624.0000 USDT 1,590.2000 USDT 1,630.6000 USDT 1,621.7000 USDT
2023-09-07 1,610.5683 USDT 3.0281 STETH 1,614.5000 USDT 1,610.0000 USDT 1,618.0000 USDT 1,618.0000 USDT
2023-09-06 1,614.7500 USDT 13.0013 STETH 1,618.0000 USDT 1,592.9000 USDT 1,618.0000 USDT 1,592.9000 USDT
2023-09-05 1,609.8962 USDT 0.1510 STETH 1,609.8000 USDT 1,609.8000 USDT 1,610.1000 USDT 1,610.1000 USDT