Crypto exchange HitBTC

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

Identifier on HitBTC: STETHUSDT
Date Price Volume Open Low High Close
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
2022-09-12 1,150.2500 USDT 0.0000 STETH 1,150.0000 USDT 1,150.0000 USDT 1,151.0000 USDT 1,151.0000 USDT
2022-09-11 1,102.0000 USDT 0.0000 STETH 1,102.0000 USDT 1,102.0000 USDT 1,102.0000 USDT 1,102.0000 USDT
2022-08-29 991.6523 USDT 0.0891 STETH 1,121.5000 USDT 900.3000 USDT 1,172.8000 USDT 1,017.3000 USDT
2022-08-19 1,666.3000 USDT 0.0022 STETH 1,666.3000 USDT 1,666.3000 USDT 1,666.3000 USDT 1,666.3000 USDT
2022-08-18 1,419.0133 USDT 0.0015 STETH 1,454.0000 USDT 1,000.0000 USDT 1,454.8000 USDT 1,454.8000 USDT
2022-08-16 1,788.8000 USDT 0.0002 STETH 1,788.8000 USDT 1,788.8000 USDT 1,788.8000 USDT 1,788.8000 USDT
2022-08-15 1,667.2092 USDT 0.0097 STETH 1,569.6000 USDT 1,494.9000 USDT 1,729.2000 USDT 1,494.9000 USDT
2022-08-13 1,360.9907 USDT 0.0093 STETH 1,755.7000 USDT 1,155.1000 USDT 1,755.7000 USDT 1,600.3000 USDT
2022-08-12 1,770.4440 USDT 0.0003 STETH 1,768.5000 USDT 1,768.5000 USDT 1,784.7000 USDT 1,784.7000 USDT
2022-08-11 1,307.9785 USDT 0.0017 STETH 1,299.0000 USDT 1,299.0000 USDT 1,672.2000 USDT 1,672.2000 USDT
2022-08-10 1,256.5505 USDT 0.0054 STETH 1,268.9000 USDT 1,246.3000 USDT 1,268.9000 USDT 1,246.3000 USDT
2022-08-05 1,246.9000 USDT 0.0000 STETH 1,246.9000 USDT 1,246.9000 USDT 1,246.9000 USDT 1,246.9000 USDT
2022-07-30 1,571.8000 USDT 0.0000 STETH 1,571.8000 USDT 1,571.8000 USDT 1,571.8000 USDT 1,571.8000 USDT
2022-07-26 1,373.8500 USDT 0.0000 STETH 1,401.7000 USDT 1,346.0000 USDT 1,401.7000 USDT 1,346.0000 USDT
2022-07-25 1,478.9000 USDT 0.0000 STETH 1,478.9000 USDT 1,478.9000 USDT 1,478.9000 USDT 1,478.9000 USDT
2022-07-22 1,496.0000 USDT 0.0000 STETH 1,546.0000 USDT 1,446.0000 USDT 1,546.0000 USDT 1,446.0000 USDT
2022-07-21 1,401.0252 USDT 0.0161 STETH 1,485.5000 USDT 1,200.0000 USDT 1,485.5000 USDT 1,200.0000 USDT
2022-07-20 1,249.3523 USDT 0.0104 STETH 1,246.0000 USDT 1,155.0000 USDT 2,015.9000 USDT 1,450.0000 USDT
2022-07-19 1,246.0000 USDT 0.0002 STETH 1,246.0000 USDT 1,246.0000 USDT 1,246.0000 USDT 1,246.0000 USDT
2022-07-18 878.9000 USDT 0.0015 STETH 698.9000 USDT 698.9000 USDT 1,246.0000 USDT 1,246.0000 USDT
2022-07-16 692.0231 USDT 0.0100 STETH 1,300.0000 USDT 670.0000 USDT 1,300.0000 USDT 691.0000 USDT
2022-07-10 1,443.4737 USDT 0.0530 STETH 1,501.0000 USDT 1,300.0000 USDT 1,501.0000 USDT 1,300.0000 USDT
2022-07-07 2,091.4147 USDT 0.0120 STETH 2,101.0000 USDT 1,400.1000 USDT 2,101.0000 USDT 2,000.1000 USDT
2022-07-06 2,600.0000 USDT 0.0000 STETH 2,600.0000 USDT 2,600.0000 USDT 2,600.0000 USDT 2,600.0000 USDT