Crypto exchange HitBTC

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

Identifier on HitBTC: STETHUSDT
Date Price Volume Open Low High Close
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
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