Crypto exchange HitBTC

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

Identifier on HitBTC: STETHUSDT
Date Price Volume Open Low High Close
2023-04-15 2,067.1000 USDT 0.0029 STETH 2,067.1000 USDT 2,067.1000 USDT 2,067.1000 USDT 2,067.1000 USDT
2023-04-14 2,087.7455 USDT 0.0002 STETH 2,103.2000 USDT 2,060.7000 USDT 2,103.2000 USDT 2,060.7000 USDT
2023-04-13 1,950.7000 USDT 0.0769 STETH 1,950.7000 USDT 1,950.7000 USDT 1,950.7000 USDT 1,950.7000 USDT
2023-04-11 1,904.1276 USDT 0.0475 STETH 1,904.0000 USDT 1,903.6000 USDT 1,918.8000 USDT 1,908.0000 USDT
2023-04-10 1,936.6333 USDT 0.0001 STETH 1,936.0000 USDT 1,936.0000 USDT 1,937.9000 USDT 1,937.9000 USDT
2023-04-09 1,845.6000 USDT 0.0002 STETH 1,845.6000 USDT 1,845.6000 USDT 1,845.6000 USDT 1,845.6000 USDT
2023-04-05 1,889.1317 USDT 0.0167 STETH 1,896.2000 USDT 1,888.7000 USDT 1,900.0000 USDT 1,888.7000 USDT
2023-04-04 1,858.5684 USDT 0.0002 STETH 1,858.0000 USDT 1,858.0000 USDT 1,868.8000 USDT 1,868.8000 USDT
2023-04-03 1,816.8008 USDT 1.8980 STETH 1,822.7000 USDT 1,808.1000 USDT 1,822.7000 USDT 1,808.1000 USDT
2023-03-30 1,855.9210 USDT 0.0010 STETH 1,856.9000 USDT 1,803.5000 USDT 1,856.9000 USDT 1,803.5000 USDT
2023-03-28 1,724.8821 USDT 0.0048 STETH 1,719.2000 USDT 1,719.2000 USDT 1,760.6000 USDT 1,735.1000 USDT
2023-03-25 1,787.4000 USDT 0.0002 STETH 1,787.4000 USDT 1,787.4000 USDT 1,787.4000 USDT 1,787.4000 USDT
2023-03-19 1,824.5510 USDT 0.0044 STETH 2,010.8000 USDT 1,819.3000 USDT 2,010.8000 USDT 2,010.5000 USDT
2023-03-16 1,651.9000 USDT 0.0680 STETH 1,651.9000 USDT 1,651.9000 USDT 1,651.9000 USDT 1,651.9000 USDT
2023-03-15 1,817.5753 USDT 0.0018 STETH 1,818.6000 USDT 1,636.2000 USDT 1,818.6000 USDT 1,636.2000 USDT
2023-03-13 1,675.9000 USDT 0.0000 STETH 1,675.9000 USDT 1,675.9000 USDT 1,675.9000 USDT 1,675.9000 USDT
2023-03-11 1,483.5176 USDT 0.0007 STETH 1,490.9000 USDT 1,460.3000 USDT 1,490.9000 USDT 1,460.3000 USDT
2023-03-09 1,693.3278 USDT 0.0247 STETH 1,525.6000 USDT 1,427.5000 USDT 1,694.8000 USDT 1,427.5000 USDT
2023-02-28 1,625.2000 USDT 0.1542 STETH 1,625.2000 USDT 1,625.2000 USDT 1,625.2000 USDT 1,625.2000 USDT
2023-02-23 1,655.8165 USDT 0.0019 STETH 1,661.2000 USDT 1,652.8000 USDT 1,661.2000 USDT 1,656.0000 USDT
2023-02-20 1,682.3861 USDT 2.2272 STETH 1,684.5000 USDT 1,679.1000 USDT 1,684.5000 USDT 1,679.1000 USDT
2023-02-15 1,572.5466 USDT 0.0435 STETH 1,565.2000 USDT 1,565.1000 USDT 1,573.2000 USDT 1,573.2000 USDT
2023-02-11 1,658.1000 USDT 0.0003 STETH 1,658.1000 USDT 1,658.1000 USDT 1,658.1000 USDT 1,658.1000 USDT
2023-02-10 1,542.7000 USDT 0.0001 STETH 1,542.7000 USDT 1,542.7000 USDT 1,542.7000 USDT 1,542.7000 USDT
2023-02-08 1,666.1000 USDT 0.0625 STETH 1,666.1000 USDT 1,666.1000 USDT 1,666.1000 USDT 1,666.1000 USDT
2023-02-07 1,835.6000 USDT 0.0000 STETH 1,835.6000 USDT 1,835.6000 USDT 1,835.6000 USDT 1,835.6000 USDT
2023-02-02 1,663.0000 USDT 0.0014 STETH 1,663.0000 USDT 1,663.0000 USDT 1,663.0000 USDT 1,663.0000 USDT
2023-02-01 2,399.4000 USDT 0.0083 STETH 2,399.4000 USDT 2,399.4000 USDT 2,399.4000 USDT 2,399.4000 USDT
2023-01-04 1,080.3146 USDT 0.0004 STETH 1,080.4000 USDT 1,080.3000 USDT 1,080.4000 USDT 1,080.3000 USDT
2022-12-29 2,399.8000 USDT 0.0004 STETH 2,399.8000 USDT 2,399.8000 USDT 2,399.8000 USDT 2,399.8000 USDT
2022-12-27 1,077.4000 USDT 0.0000 STETH 1,077.4000 USDT 1,077.4000 USDT 1,077.4000 USDT 1,077.4000 USDT
2022-12-12 1,787.8194 USDT 0.0007 STETH 1,299.8000 USDT 1,299.8000 USDT 2,399.8000 USDT 2,399.8000 USDT
2022-12-06 1,160.8000 USDT 0.0014 STETH 1,160.8000 USDT 1,160.8000 USDT 1,160.8000 USDT 1,160.8000 USDT
2022-11-25 1,096.3000 USDT 0.0257 STETH 1,096.3000 USDT 1,096.3000 USDT 1,096.3000 USDT 1,096.3000 USDT
2022-11-18 1,199.8000 USDT 0.0000 STETH 1,199.8000 USDT 1,199.8000 USDT 1,199.8000 USDT 1,199.8000 USDT
2022-11-10 1,059.7000 USDT 0.0017 STETH 1,059.7000 USDT 1,059.7000 USDT 1,059.7000 USDT 1,059.7000 USDT
2022-11-09 1,087.6071 USDT 0.1133 STETH 1,400.1000 USDT 1,055.3000 USDT 1,400.1000 USDT 1,075.3000 USDT
2022-11-04 2,471.8000 USDT 0.0000 STETH 2,471.8000 USDT 2,471.8000 USDT 2,471.8000 USDT 2,471.8000 USDT
2022-11-03 1,418.9769 USDT 0.0004 STETH 1,412.1000 USDT 1,412.1000 USDT 1,546.2000 USDT 1,412.1000 USDT
2022-10-29 2,299.8000 USDT 0.0016 STETH 2,299.8000 USDT 2,299.8000 USDT 2,299.8000 USDT 2,299.8000 USDT
2022-10-27 2,094.2825 USDT 0.0178 STETH 2,300.0000 USDT 1,980.0000 USDT 2,300.0000 USDT 1,980.0000 USDT
2022-10-26 2,273.6468 USDT 0.0093 STETH 1,960.7000 USDT 1,205.3000 USDT 2,954.1000 USDT 2,500.0000 USDT
2022-10-14 1,641.4539 USDT 0.0012 STETH 1,577.0000 USDT 1,577.0000 USDT 1,649.6000 USDT 1,649.6000 USDT
2022-10-03 1,405.9242 USDT 0.0051 STETH 1,427.9000 USDT 1,399.3000 USDT 1,427.9000 USDT 1,423.2000 USDT
2022-09-26 1,555.9474 USDT 0.0002 STETH 1,547.0000 USDT 1,547.0000 USDT 1,567.0000 USDT 1,567.0000 USDT
2022-09-20 1,547.0000 USDT 0.0006 STETH 1,547.0000 USDT 1,547.0000 USDT 1,547.0000 USDT 1,547.0000 USDT
2022-09-19 1,264.3866 USDT 0.0384 STETH 1,264.6000 USDT 1,144.2000 USDT 1,447.0000 USDT 1,447.0000 USDT
2022-09-15 1,521.7390 USDT 0.0090 STETH 1,522.6000 USDT 1,521.6000 USDT 1,522.6000 USDT 1,521.6000 USDT
2022-09-14 1,381.8162 USDT 0.0018 STETH 1,504.9000 USDT 1,375.3000 USDT 1,504.9000 USDT 1,375.3000 USDT
2022-09-13 1,203.3513 USDT 0.2571 STETH 1,151.3000 USDT 917.6000 USDT 1,267.0000 USDT 1,267.0000 USDT