Crypto exchange HitBTC

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

Identifier on HitBTC: STETHUSDT
Date Price Volume Open Low High Close
2024-05-23 3,753.6000 USDT 0.1966 STETH 3,753.6000 USDT 3,753.6000 USDT 3,753.6000 USDT 3,753.6000 USDT
2024-05-19 3,099.8000 USDT 0.0249 STETH 3,099.8000 USDT 3,099.8000 USDT 3,099.8000 USDT 3,099.8000 USDT
2024-05-13 2,883.0000 USDT 0.0101 STETH 2,883.0000 USDT 2,883.0000 USDT 2,883.0000 USDT 2,883.0000 USDT
2024-05-07 3,094.1000 USDT 0.0134 STETH 3,094.1000 USDT 3,094.1000 USDT 3,094.1000 USDT 3,094.1000 USDT
2024-05-01 2,854.4079 USDT 0.0046 STETH 2,934.0000 USDT 2,814.7000 USDT 2,934.0000 USDT 2,814.7000 USDT
2024-04-30 2,986.7685 USDT 0.0404 STETH 3,033.0000 USDT 2,940.5000 USDT 3,033.0000 USDT 2,950.5000 USDT
2024-04-19 3,033.0000 USDT 0.0002 STETH 3,033.0000 USDT 3,033.0000 USDT 3,033.0000 USDT 3,033.0000 USDT
2024-03-25 3,595.9234 USDT 0.3754 STETH 3,596.7000 USDT 3,591.3000 USDT 3,596.7000 USDT 3,593.0000 USDT
2024-03-20 3,477.6971 USDT 2.0000 STETH 3,480.5000 USDT 3,477.1000 USDT 3,480.5000 USDT 3,477.1000 USDT
2024-03-16 3,699.0000 USDT 0.0021 STETH 3,699.0000 USDT 3,699.0000 USDT 3,699.0000 USDT 3,699.0000 USDT
2024-03-12 3,993.1000 USDT 0.0000 STETH 3,993.1000 USDT 3,993.1000 USDT 3,993.1000 USDT 3,993.1000 USDT
2024-03-11 3,950.8000 USDT 0.0093 STETH 3,950.8000 USDT 3,950.8000 USDT 3,950.8000 USDT 3,950.8000 USDT
2024-03-10 3,939.1000 USDT 0.0006 STETH 3,939.1000 USDT 3,939.1000 USDT 3,939.1000 USDT 3,939.1000 USDT
2024-03-05 3,663.5000 USDT 0.0015 STETH 3,616.0000 USDT 3,616.0000 USDT 3,711.0000 USDT 3,711.0000 USDT
2024-03-04 3,489.0000 USDT 0.0008 STETH 3,489.0000 USDT 3,489.0000 USDT 3,489.0000 USDT 3,489.0000 USDT
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