Crypto exchange Huobi

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

Identifier on Huobi: stethusdt
Date Price Volume Open Low High Close
2022-10-16 1,280.3917 USDT 289.6063 STETH 1,266.8700 USDT 1,266.8700 USDT 1,276.6300 USDT 1,302.0600 USDT
2022-10-15 1,281.4476 USDT 320.4434 STETH 1,287.7800 USDT 1,268.8600 USDT 1,275.7200 USDT 1,273.5900 USDT
2022-10-14 1,312.2021 USDT 294.5288 STETH 1,280.3500 USDT 1,276.1100 USDT 1,285.0000 USDT 1,297.4600 USDT
2022-10-13 1,263.8115 USDT 394.6550 STETH 1,286.9700 USDT 1,182.2500 USDT 1,223.2400 USDT 1,283.9700 USDT
2022-10-12 1,287.0346 USDT 379.8503 STETH 1,272.4600 USDT 1,268.0800 USDT 1,277.4600 USDT 1,287.6600 USDT
2022-10-11 1,274.9464 USDT 369.9175 STETH 1,281.7300 USDT 1,233.1400 USDT 1,270.4100 USDT 1,273.8200 USDT
2022-10-10 1,306.7196 USDT 323.4037 STETH 1,314.0300 USDT 1,287.5700 USDT 1,301.0800 USDT 1,299.7900 USDT
2022-10-09 1,309.2331 USDT 296.9527 STETH 1,306.3300 USDT 1,298.2200 USDT 1,303.0700 USDT 1,313.1800 USDT
2022-10-08 1,319.4245 USDT 312.3908 STETH 1,320.9200 USDT 1,311.3300 USDT 1,315.8000 USDT 1,315.1200 USDT
2022-10-07 1,336.1998 USDT 373.5628 STETH 1,343.7900 USDT 1,307.6000 USDT 1,317.4400 USDT 1,324.4000 USDT
2022-10-06 1,357.4409 USDT 364.0358 STETH 1,345.1200 USDT 1,339.1700 USDT 1,344.3400 USDT 1,343.9900 USDT
2022-10-05 1,338.4229 USDT 323.7527 STETH 1,353.8400 USDT 1,306.1000 USDT 1,319.4100 USDT 1,342.6200 USDT
2022-10-04 1,332.7540 USDT 312.4353 STETH 1,314.6500 USDT 1,308.6800 USDT 1,314.2500 USDT 1,342.1000 USDT
2022-10-03 1,295.5170 USDT 366.0453 STETH 1,273.2400 USDT 1,262.5000 USDT 1,281.5200 USDT 1,310.4900 USDT
2022-10-02 1,299.1992 USDT 378.0881 STETH 1,307.3800 USDT 1,257.1200 USDT 1,287.6600 USDT 1,270.2500 USDT
2022-10-01 1,318.4044 USDT 374.3696 STETH 1,324.0600 USDT 1,297.4500 USDT 1,308.4100 USDT 1,306.9100 USDT
2022-09-30 1,333.4859 USDT 340.6375 STETH 1,330.2400 USDT 1,274.3600 USDT 1,325.4400 USDT 1,323.2800 USDT
2022-09-29 1,325.1716 USDT 333.7561 STETH 1,331.2300 USDT 1,284.1400 USDT 1,322.8500 USDT 1,332.4700 USDT
2022-09-28 1,295.6385 USDT 294.7263 STETH 1,323.2200 USDT 1,259.1500 USDT 1,279.1900 USDT 1,312.2000 USDT
2022-09-27 1,361.1376 USDT 326.0886 STETH 1,328.7200 USDT 1,192.9800 USDT 1,320.1500 USDT 1,315.3100 USDT
2022-09-26 1,300.2594 USDT 290.6701 STETH 1,287.9900 USDT 1,267.7700 USDT 1,289.3100 USDT 1,313.2200 USDT
2022-09-25 1,307.9165 USDT 362.6243 STETH 1,309.5100 USDT 1,255.8000 USDT 1,292.5700 USDT 1,292.1600 USDT
2022-09-24 1,320.7805 USDT 264.6221 STETH 1,320.0600 USDT 1,304.6300 USDT 1,317.2400 USDT 1,337.6900 USDT
2022-09-23 1,306.2461 USDT 313.2982 STETH 1,317.7500 USDT 1,254.8900 USDT 1,281.1000 USDT 1,281.8600 USDT
2022-09-22 1,275.1542 USDT 406.0993 STETH 1,237.1600 USDT 1,227.6100 USDT 1,241.2100 USDT 1,300.7400 USDT
2022-09-21 1,328.9823 USDT 273.1374 STETH 1,314.0300 USDT 1,307.2700 USDT 1,322.7300 USDT 1,331.8800 USDT
2022-09-20 1,345.7775 USDT 309.1580 STETH 1,362.7100 USDT 1,319.7500 USDT 1,342.8900 USDT 1,344.0400 USDT
2022-09-19 1,309.2290 USDT 325.3519 STETH 1,323.8900 USDT 1,272.2900 USDT 1,295.4000 USDT 1,346.7800 USDT
2022-09-18 1,418.9181 USDT 309.0478 STETH 1,456.1700 USDT 1,347.5700 USDT 1,375.9800 USDT 1,368.4300 USDT
2022-09-17 1,427.8770 USDT 323.0212 STETH 1,418.1000 USDT 1,397.6900 USDT 1,413.9900 USDT 1,441.8400 USDT
2022-09-16 1,439.5894 USDT 317.0093 STETH 1,455.5000 USDT 1,394.5200 USDT 1,415.0700 USDT 1,421.4100 USDT
2022-09-15 1,539.5840 USDT 301.5360 STETH 1,591.0200 USDT 1,443.7200 USDT 1,484.4500 USDT 1,476.9900 USDT
2022-09-14 1,549.9005 USDT 330.9442 STETH 1,526.9600 USDT 1,388.2500 USDT 1,534.8600 USDT 1,571.1300 USDT
2022-09-13 1,617.7977 USDT 296.3674 STETH 1,670.0600 USDT 1,527.8600 USDT 1,551.5600 USDT 1,548.4100 USDT
2022-09-12 1,690.5837 USDT 262.7373 STETH 1,720.6900 USDT 1,645.6000 USDT 1,672.4400 USDT 1,679.9700 USDT
2022-09-11 1,718.0064 USDT 211.4216 STETH 1,725.0400 USDT 1,695.4800 USDT 1,713.2500 USDT 1,726.4400 USDT
2022-09-10 1,674.9096 USDT 271.1732 STETH 1,667.9300 USDT 1,656.4400 USDT 1,669.6900 USDT 1,690.6200 USDT
2022-09-09 1,636.2461 USDT 255.6851 STETH 1,575.6500 USDT 1,570.1300 USDT 1,585.4700 USDT 1,657.5600 USDT
2022-09-08 1,565.4292 USDT 326.5711 STETH 1,564.9900 USDT 1,527.8200 USDT 1,558.6600 USDT 1,572.0300 USDT
2022-09-07 1,480.2864 USDT 328.8491 STETH 1,494.0000 USDT 1,409.1800 USDT 1,452.7100 USDT 1,572.1700 USDT
2022-09-06 1,593.1485 USDT 257.6874 STETH 1,565.9500 USDT 1,493.0100 USDT 1,513.9100 USDT 1,513.2800 USDT
2022-09-05 1,529.3398 USDT 312.0766 STETH 1,528.1500 USDT 1,502.4700 USDT 1,517.5500 USDT 1,545.4400 USDT
2022-09-04 1,508.5968 USDT 277.9963 STETH 1,509.3400 USDT 1,494.2500 USDT 1,505.3700 USDT 1,518.1300 USDT
2022-09-03 1,508.6815 USDT 269.9706 STETH 1,525.3900 USDT 1,465.0100 USDT 1,502.6900 USDT 1,504.3700 USDT
2022-09-02 1,548.5250 USDT 271.2923 STETH 1,539.0600 USDT 1,431.4300 USDT 1,530.8500 USDT 1,502.0100 USDT
2022-09-01 1,512.5350 USDT 317.9257 STETH 1,509.4200 USDT 1,469.4600 USDT 1,498.3800 USDT 1,539.6200 USDT
2022-08-31 1,534.3517 USDT 301.6206 STETH 1,481.7000 USDT 1,389.7700 USDT 1,508.9100 USDT 1,535.8600 USDT
2022-08-30 1,512.0809 USDT 272.9018 STETH 1,511.5300 USDT 1,433.7000 USDT 1,451.8400 USDT 1,505.6800 USDT
2022-08-29 1,438.9576 USDT 345.6523 STETH 1,383.5400 USDT 1,357.5200 USDT 1,405.5700 USDT 1,500.1600 USDT
2022-08-28 1,442.9741 USDT 322.7588 STETH 1,446.4200 USDT 1,418.1100 USDT 1,433.6300 USDT 1,426.0100 USDT