Crypto exchange HitBTC

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

Identifier on HitBTC: STETHUSDT
Date Price Volume Open Low High Close
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
2023-09-04 1,610.3690 USDT 8.8302 STETH 1,608.2000 USDT 1,597.3000 USDT 1,628.1000 USDT 1,617.2000 USDT
2023-09-03 1,610.5004 USDT 6.8900 STETH 1,615.6000 USDT 1,606.6000 USDT 1,615.6000 USDT 1,606.6000 USDT
2023-09-02 1,612.6489 USDT 10.1119 STETH 1,609.0000 USDT 1,609.0000 USDT 1,619.5000 USDT 1,619.5000 USDT
2023-09-01 1,617.7894 USDT 26.5139 STETH 1,646.7000 USDT 1,596.8000 USDT 1,649.6000 USDT 1,596.8000 USDT
2023-08-31 1,671.5224 USDT 14.7112 STETH 1,636.7000 USDT 1,614.8000 USDT 1,695.0000 USDT 1,614.8000 USDT
2023-08-30 1,667.4300 USDT 4.0861 STETH 1,687.2000 USDT 1,643.6000 USDT 1,687.2000 USDT 1,675.5000 USDT
2023-08-29 1,646.5397 USDT 20.6259 STETH 1,626.6000 USDT 1,621.2000 USDT 1,715.4000 USDT 1,712.9000 USDT
2023-08-28 1,629.0362 USDT 0.1956 STETH 1,627.5000 USDT 1,627.5000 USDT 1,629.9000 USDT 1,629.9000 USDT
2023-08-27 1,609.6397 USDT 2.1517 STETH 1,609.0000 USDT 1,599.4000 USDT 1,636.5000 USDT 1,634.4000 USDT
2023-08-26 1,635.9213 USDT 0.4330 STETH 1,641.0000 USDT 1,632.7000 USDT 1,642.8000 USDT 1,641.5000 USDT
2023-08-25 1,631.2770 USDT 5.6153 STETH 1,621.6000 USDT 1,621.6000 USDT 1,651.4000 USDT 1,651.4000 USDT
2023-08-24 1,633.6787 USDT 2.8726 STETH 1,657.3000 USDT 1,614.1000 USDT 1,657.3000 USDT 1,614.1000 USDT
2023-08-23 1,620.3971 USDT 1.0601 STETH 1,617.8000 USDT 1,615.6000 USDT 1,646.6000 USDT 1,641.0000 USDT
2023-08-22 1,614.2534 USDT 1.9061 STETH 1,642.9000 USDT 1,566.8000 USDT 1,657.1000 USDT 1,605.8000 USDT
2023-08-21 1,657.1953 USDT 0.3570 STETH 1,667.4000 USDT 1,643.8000 USDT 1,670.4000 USDT 1,663.7000 USDT
2023-08-20 1,642.5875 USDT 5.0500 STETH 1,648.3000 USDT 1,615.4000 USDT 1,676.7000 USDT 1,676.7000 USDT
2023-08-19 1,646.8092 USDT 1.7247 STETH 1,648.3000 USDT 1,645.5000 USDT 1,658.7000 USDT 1,651.8000 USDT
2023-08-18 1,663.3933 USDT 1.7354 STETH 1,683.1000 USDT 1,644.7000 USDT 1,685.1000 USDT 1,654.4000 USDT
2023-08-17 1,771.7633 USDT 1.0568 STETH 1,791.2000 USDT 1,721.6000 USDT 1,791.2000 USDT 1,725.0000 USDT
2023-08-16 1,804.5985 USDT 7.4559 STETH 1,804.0000 USDT 1,804.0000 USDT 1,806.4000 USDT 1,805.8000 USDT
2023-08-15 1,803.3598 USDT 13.3626 STETH 1,798.9000 USDT 1,780.6000 USDT 1,806.1000 USDT 1,805.3000 USDT
2023-08-14 1,819.0000 USDT 3.4295 STETH 1,819.0000 USDT 1,819.0000 USDT 1,819.0000 USDT 1,819.0000 USDT
2023-08-13 1,826.8150 USDT 27.4820 STETH 1,833.4000 USDT 1,819.0000 USDT 1,858.8000 USDT 1,826.7000 USDT
2023-08-12 1,829.3396 USDT 2.4115 STETH 1,833.9000 USDT 1,828.8000 USDT 1,835.5000 USDT 1,828.8000 USDT
2023-08-10 1,833.8046 USDT 9.4452 STETH 1,839.8000 USDT 1,820.3000 USDT 1,856.9000 USDT 1,856.9000 USDT
2023-08-09 1,833.7913 USDT 0.8719 STETH 1,838.2000 USDT 1,832.3000 USDT 1,860.1000 USDT 1,846.1000 USDT
2023-08-08 1,813.0823 USDT 6.8329 STETH 1,816.9000 USDT 1,772.0000 USDT 1,824.8000 USDT 1,824.8000 USDT
2023-08-07 1,803.7260 USDT 34.2913 STETH 1,819.0000 USDT 1,786.0000 USDT 1,819.0000 USDT 1,811.0000 USDT
2023-08-05 1,817.9582 USDT 7.9104 STETH 1,821.6000 USDT 1,814.8000 USDT 1,821.6000 USDT 1,814.8000 USDT
2023-08-04 1,830.8411 USDT 2.8182 STETH 1,821.1000 USDT 1,812.3000 USDT 1,844.8000 USDT 1,823.0000 USDT
2023-08-03 1,827.0049 USDT 1.5796 STETH 1,834.1000 USDT 1,826.5000 USDT 1,843.6000 USDT 1,827.1000 USDT
2023-08-02 1,827.5333 USDT 15.9155 STETH 1,829.6000 USDT 1,783.0000 USDT 1,858.4000 USDT 1,807.8000 USDT
2023-08-01 1,830.3136 USDT 0.6579 STETH 1,822.0000 USDT 1,799.9000 USDT 1,834.9000 USDT 1,827.8000 USDT
2023-07-31 1,849.5769 USDT 0.1256 STETH 1,850.9000 USDT 1,837.9000 USDT 1,853.0000 USDT 1,853.0000 USDT
2023-07-30 1,853.8940 USDT 9.0411 STETH 1,866.0000 USDT 1,820.3000 USDT 1,876.3000 USDT 1,869.0000 USDT
2023-07-29 1,847.2240 USDT 11.2142 STETH 1,843.9000 USDT 1,812.1000 USDT 1,878.9000 USDT 1,875.5000 USDT
2023-07-28 1,841.8622 USDT 5.0496 STETH 1,829.2000 USDT 1,809.6000 USDT 1,845.7000 USDT 1,811.4000 USDT
2023-07-27 1,836.3641 USDT 4.5031 STETH 1,836.2000 USDT 1,836.2000 USDT 1,836.4000 USDT 1,836.4000 USDT
2023-07-26 1,810.0901 USDT 0.1175 STETH 1,829.9000 USDT 1,793.5000 USDT 1,829.9000 USDT 1,809.1000 USDT
2023-07-24 1,795.5835 USDT 0.1394 STETH 1,805.6000 USDT 1,790.1000 USDT 1,805.6000 USDT 1,791.0000 USDT
2023-07-22 1,843.8878 USDT 3.5748 STETH 1,866.2000 USDT 1,841.0000 USDT 1,866.2000 USDT 1,843.2000 USDT