Crypto exchange HitBTC

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

Identifier on HitBTC: STETHUSDT
Date Price Volume Open Low High Close
2023-07-21 1,855.1497 USDT 0.9470 STETH 1,879.4000 USDT 1,824.5000 USDT 1,880.5000 USDT 1,832.1000 USDT
2023-07-20 1,875.7734 USDT 3.8937 STETH 1,881.3000 USDT 1,853.0000 USDT 1,892.1000 USDT 1,880.6000 USDT
2023-07-19 1,890.0809 USDT 17.9787 STETH 1,871.4000 USDT 1,848.7000 USDT 1,913.2000 USDT 1,874.3000 USDT
2023-07-18 1,872.0380 USDT 3.3354 STETH 1,868.5000 USDT 1,834.3000 USDT 1,904.7000 USDT 1,888.9000 USDT
2023-07-17 1,899.4379 USDT 24.5409 STETH 1,905.5000 USDT 1,835.7000 USDT 1,932.4000 USDT 1,887.3000 USDT
2023-07-16 1,915.2373 USDT 22.6258 STETH 1,913.2000 USDT 1,857.5000 USDT 1,928.8000 USDT 1,923.6000 USDT
2023-07-15 1,920.9209 USDT 3.7638 STETH 1,921.1000 USDT 1,915.7000 USDT 1,931.0000 USDT 1,915.8000 USDT
2023-07-14 1,953.6314 USDT 13.6649 STETH 1,937.4000 USDT 1,909.6000 USDT 1,989.6000 USDT 1,909.6000 USDT
2023-07-13 1,911.0513 USDT 7.9100 STETH 1,836.1000 USDT 1,836.1000 USDT 1,991.3000 USDT 1,927.8000 USDT
2023-07-12 1,853.5376 USDT 2.3380 STETH 1,824.0000 USDT 1,810.7000 USDT 1,894.1000 USDT 1,845.2000 USDT
2023-07-11 1,832.0397 USDT 7.4762 STETH 1,833.7000 USDT 1,813.1000 USDT 1,872.9000 USDT 1,820.9000 USDT
2023-07-10 1,827.7586 USDT 3.0114 STETH 1,819.7000 USDT 1,790.0000 USDT 1,877.4000 USDT 1,877.4000 USDT
2023-07-09 1,829.6109 USDT 7.0264 STETH 1,814.5000 USDT 1,802.4000 USDT 1,871.0000 USDT 1,831.9000 USDT
2023-07-08 1,813.7139 USDT 7.0303 STETH 1,843.5000 USDT 1,811.5000 USDT 1,849.8000 USDT 1,811.5000 USDT
2023-07-07 1,812.2021 USDT 19.3395 STETH 1,830.8000 USDT 1,786.0000 USDT 1,866.7000 USDT 1,800.0000 USDT
2023-07-06 1,857.7048 USDT 2.7851 STETH 1,862.5000 USDT 1,852.3000 USDT 1,883.0000 USDT 1,863.3000 USDT
2023-07-05 1,897.2429 USDT 14.2965 STETH 1,919.1000 USDT 1,861.6000 USDT 1,923.0000 USDT 1,861.6000 USDT
2023-07-04 1,932.5106 USDT 6.1361 STETH 1,944.7000 USDT 1,915.9000 USDT 1,949.9000 USDT 1,917.5000 USDT
2023-07-03 1,946.5469 USDT 19.9671 STETH 1,957.1000 USDT 1,937.9000 USDT 1,957.1000 USDT 1,950.4000 USDT
2023-07-02 1,879.8163 USDT 0.4718 STETH 1,881.0000 USDT 1,872.6000 USDT 1,881.0000 USDT 1,872.6000 USDT
2023-07-01 1,911.5094 USDT 1.6361 STETH 1,910.9000 USDT 1,908.8000 USDT 1,916.4000 USDT 1,916.4000 USDT
2023-06-30 1,922.3326 USDT 2.6096 STETH 1,920.4000 USDT 1,919.5000 USDT 1,929.2000 USDT 1,929.2000 USDT
2023-06-29 1,864.1899 USDT 0.0160 STETH 1,863.3000 USDT 1,863.3000 USDT 1,865.9000 USDT 1,865.9000 USDT
2023-06-28 1,833.1000 USDT 0.0001 STETH 1,833.1000 USDT 1,833.1000 USDT 1,833.1000 USDT 1,833.1000 USDT
2023-06-23 1,874.5000 USDT 0.0005 STETH 1,874.5000 USDT 1,874.5000 USDT 1,874.5000 USDT 1,874.5000 USDT
2023-06-22 1,908.3565 USDT 0.0026 STETH 1,904.4000 USDT 1,887.3000 USDT 1,909.4000 USDT 1,887.3000 USDT
2023-06-21 1,793.6956 USDT 0.0063 STETH 1,793.6000 USDT 1,793.6000 USDT 1,822.9000 USDT 1,797.5000 USDT
2023-06-20 1,719.0276 USDT 0.0631 STETH 1,719.7000 USDT 1,717.2000 USDT 1,719.7000 USDT 1,719.6000 USDT
2023-06-18 1,735.6745 USDT 0.0028 STETH 1,728.5000 USDT 1,728.5000 USDT 1,735.7000 USDT 1,735.7000 USDT
2023-06-16 1,689.7509 USDT 2.9512 STETH 1,663.9000 USDT 1,661.0000 USDT 1,708.7000 USDT 1,708.7000 USDT
2023-06-15 1,642.0334 USDT 1.5013 STETH 1,644.5000 USDT 1,640.0000 USDT 1,646.2000 USDT 1,645.8000 USDT
2023-06-14 1,750.9000 USDT 0.0002 STETH 1,750.9000 USDT 1,750.9000 USDT 1,750.9000 USDT 1,750.9000 USDT
2023-06-12 1,748.1510 USDT 0.1427 STETH 1,748.5000 USDT 1,728.9000 USDT 1,749.2000 USDT 1,728.9000 USDT
2023-06-10 1,847.1726 USDT 3.4373 STETH 1,834.7000 USDT 1,735.1000 USDT 1,855.8000 USDT 1,743.4000 USDT
2023-06-09 1,849.2841 USDT 1.1525 STETH 1,838.5000 USDT 1,832.0000 USDT 1,871.6000 USDT 1,844.3000 USDT
2023-06-08 1,822.3525 USDT 4.2152 STETH 1,802.9000 USDT 1,802.9000 USDT 1,824.1000 USDT 1,823.5000 USDT
2023-06-07 1,824.2203 USDT 1.2663 STETH 1,820.6000 USDT 1,820.6000 USDT 1,826.1000 USDT 1,823.5000 USDT
2023-06-04 1,880.9400 USDT 0.0643 STETH 1,885.3000 USDT 1,877.8000 USDT 1,885.3000 USDT 1,877.8000 USDT
2023-05-31 1,864.5088 USDT 0.4831 STETH 1,878.9000 USDT 1,860.1000 USDT 1,879.4000 USDT 1,860.1000 USDT
2023-05-29 1,908.1955 USDT 0.0457 STETH 1,912.5000 USDT 1,905.3000 USDT 1,912.5000 USDT 1,906.9000 USDT
2023-05-27 1,831.6748 USDT 0.0240 STETH 1,837.5000 USDT 1,825.3000 USDT 1,837.5000 USDT 1,831.8000 USDT
2023-05-24 1,802.3139 USDT 0.4386 STETH 1,796.9000 USDT 1,785.6000 USDT 1,832.4000 USDT 1,785.6000 USDT
2023-05-23 1,840.3000 USDT 0.1090 STETH 1,840.3000 USDT 1,840.3000 USDT 1,840.3000 USDT 1,840.3000 USDT
2023-05-19 1,805.8000 USDT 0.2517 STETH 1,805.8000 USDT 1,805.8000 USDT 1,805.8000 USDT 1,805.8000 USDT
2023-05-16 1,799.4851 USDT 0.6331 STETH 1,791.4000 USDT 1,791.4000 USDT 1,842.0000 USDT 1,842.0000 USDT
2023-05-15 1,851.3295 USDT 0.2294 STETH 1,850.8000 USDT 1,850.3000 USDT 1,856.5000 USDT 1,856.5000 USDT
2023-05-13 1,777.5106 USDT 0.3316 STETH 1,778.9000 USDT 1,775.7000 USDT 1,778.9000 USDT 1,775.7000 USDT
2023-04-28 1,927.8000 USDT 0.0004 STETH 1,927.8000 USDT 1,927.8000 USDT 1,927.8000 USDT 1,927.8000 USDT
2023-04-26 1,962.4000 USDT 0.0000 STETH 1,962.4000 USDT 1,962.4000 USDT 1,962.4000 USDT 1,962.4000 USDT
2023-04-25 1,813.3590 USDT 0.0017 STETH 1,815.4000 USDT 1,807.8000 USDT 1,815.4000 USDT 1,811.8000 USDT