Crypto exchange Huobi

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

Identifier on Huobi: stethusdt
Date Price Volume Open Low High Close
2024-06-07 3,755.7335 USDT 9.6960 STETH 3,791.1700 USDT 3,585.9200 USDT 3,673.3500 USDT 3,669.5900 USDT
2024-06-06 3,854.7678 USDT 6.5770 STETH 3,858.4600 USDT 3,796.3700 USDT 3,800.8700 USDT 3,800.8700 USDT
2024-06-05 3,794.8562 USDT 7.2968 STETH 3,790.8000 USDT 3,749.6700 USDT 3,795.6600 USDT 3,792.5800 USDT
2024-06-04 3,763.7534 USDT 8.1860 STETH 3,766.1000 USDT 3,684.4300 USDT 3,756.8800 USDT 3,785.1200 USDT
2024-06-03 3,786.3520 USDT 7.7042 STETH 3,766.7100 USDT 3,743.2900 USDT 3,776.0500 USDT 3,773.9700 USDT
2024-06-02 3,779.8454 USDT 7.5009 STETH 3,793.4000 USDT 3,745.1900 USDT 3,773.6900 USDT 3,777.0300 USDT
2024-06-01 3,758.8732 USDT 5.0186 STETH 3,748.5400 USDT 3,722.7100 USDT 3,757.7200 USDT 3,800.5000 USDT
2024-05-31 3,748.6133 USDT 6.8175 STETH 3,728.3900 USDT 3,689.4600 USDT 3,732.0300 USDT 3,751.7400 USDT
2024-05-30 3,747.5362 USDT 8.0193 STETH 3,753.7500 USDT 3,679.7900 USDT 3,719.5100 USDT 3,740.6600 USDT
2024-05-29 3,822.8656 USDT 4.6194 STETH 3,835.2700 USDT 3,773.4400 USDT 3,795.3100 USDT 3,793.8600 USDT
2024-05-28 3,828.0202 USDT 10.6992 STETH 3,864.0100 USDT 3,749.9500 USDT 3,801.2500 USDT 3,832.5700 USDT
2024-05-27 3,871.9705 USDT 5.5128 STETH 3,800.2000 USDT 3,800.2000 USDT 3,853.1000 USDT 3,917.9300 USDT
2024-05-26 3,776.4404 USDT 6.2945 STETH 3,742.0000 USDT 3,717.5000 USDT 3,744.0900 USDT 3,821.7200 USDT
2024-05-25 3,732.3321 USDT 7.9072 STETH 3,732.5600 USDT 3,667.0300 USDT 3,711.9700 USDT 3,735.2800 USDT
2024-05-24 3,721.3473 USDT 9.1987 STETH 3,776.0500 USDT 3,597.7500 USDT 3,678.0500 USDT 3,655.5400 USDT
2024-05-23 3,761.6568 USDT 10.0329 STETH 3,728.7900 USDT 3,526.5600 USDT 3,732.0600 USDT 3,799.3600 USDT
2024-05-22 3,735.2631 USDT 9.5033 STETH 3,768.8300 USDT 3,628.3600 USDT 3,709.8000 USDT 3,740.8100 USDT
2024-05-21 3,677.2217 USDT 7.3387 STETH 3,630.5800 USDT 3,565.7700 USDT 3,657.4900 USDT 3,767.7200 USDT
2024-05-20 3,081.5766 USDT 6.2180 STETH 3,057.8600 USDT 3,021.2100 USDT 3,068.9000 USDT 3,097.0200 USDT
2024-05-19 3,096.0762 USDT 4.4589 STETH 3,109.2900 USDT 3,046.1300 USDT 3,064.0200 USDT 3,055.9100 USDT
2024-05-18 3,085.1110 USDT 7.7696 STETH 3,074.4100 USDT 3,051.7100 USDT 3,069.9600 USDT 3,094.8100 USDT
2024-05-17 3,007.8829 USDT 10.2643 STETH 2,932.9300 USDT 2,903.4300 USDT 2,940.1500 USDT 3,074.3400 USDT
2024-05-16 2,994.6055 USDT 7.6019 STETH 3,012.4500 USDT 2,959.5800 USDT 2,993.5400 USDT 2,974.3700 USDT
2024-05-15 2,877.7384 USDT 7.6187 STETH 2,874.1300 USDT 2,806.6400 USDT 2,862.8800 USDT 2,923.2400 USDT
2024-05-14 2,900.1438 USDT 8.9088 STETH 2,917.2800 USDT 2,850.0100 USDT 2,881.2900 USDT 2,863.1400 USDT
2024-05-13 2,926.4483 USDT 11.2330 STETH 2,911.9100 USDT 2,850.0100 USDT 2,878.4000 USDT 2,917.0300 USDT
2024-05-12 2,903.0554 USDT 4.5816 STETH 2,898.1900 USDT 2,879.0900 USDT 2,899.9900 USDT 2,901.5100 USDT
2024-05-11 2,891.0763 USDT 8.3736 STETH 2,871.3700 USDT 2,858.0100 USDT 2,876.5900 USDT 2,917.6500 USDT
2024-05-10 2,946.3511 USDT 11.7585 STETH 3,016.3200 USDT 2,608.9000 USDT 2,861.7300 USDT 2,858.9100 USDT
2024-05-09 2,960.8913 USDT 5.6458 STETH 2,927.0800 USDT 2,916.3000 USDT 2,961.0100 USDT 2,952.1400 USDT
2024-05-08 2,984.0466 USDT 6.2588 STETH 3,000.8700 USDT 2,918.7000 USDT 2,976.7600 USDT 2,981.5000 USDT
2024-05-07 3,057.5670 USDT 7.6085 STETH 3,054.0400 USDT 2,995.0300 USDT 3,056.1100 USDT 3,056.1100 USDT
2024-05-06 3,129.4282 USDT 7.4036 STETH 3,121.1300 USDT 3,032.3000 USDT 3,075.9000 USDT 3,068.9700 USDT
2024-05-05 3,106.0565 USDT 7.8064 STETH 3,104.8900 USDT 3,051.3600 USDT 3,075.8700 USDT 3,118.7200 USDT
2024-05-04 3,108.3738 USDT 6.4143 STETH 3,095.5800 USDT 3,074.8900 USDT 3,097.7900 USDT 3,147.4500 USDT
2024-05-03 3,003.1837 USDT 8.5852 STETH 2,992.3200 USDT 2,918.5900 USDT 2,976.7500 USDT 3,090.5800 USDT
2024-05-02 2,944.4557 USDT 12.5846 STETH 2,958.2300 USDT 2,873.3100 USDT 2,928.8800 USDT 2,984.3500 USDT
2024-05-01 2,919.2374 USDT 9.2537 STETH 3,008.2000 USDT 2,724.5600 USDT 2,869.5400 USDT 2,886.4200 USDT
2024-04-30 3,077.9313 USDT 8.3674 STETH 3,210.5400 USDT 2,917.3400 USDT 2,974.7800 USDT 2,954.0900 USDT
2024-04-29 3,176.3720 USDT 9.3167 STETH 3,250.0700 USDT 3,088.0900 USDT 3,152.4700 USDT 3,156.6800 USDT
2024-04-28 3,284.1493 USDT 8.6911 STETH 3,251.6600 USDT 3,205.5900 USDT 3,251.6600 USDT 3,289.5500 USDT
2024-04-27 3,106.2391 USDT 7.1265 STETH 3,110.6400 USDT 3,041.0500 USDT 3,098.9500 USDT 3,138.1300 USDT
2024-04-26 3,131.6239 USDT 10.0893 STETH 3,166.5700 USDT 3,076.7200 USDT 3,114.3500 USDT 3,143.7600 USDT
2024-04-25 3,129.0719 USDT 11.9796 STETH 3,124.8300 USDT 3,054.6600 USDT 3,092.9800 USDT 3,147.8500 USDT
2024-04-24 3,228.4567 USDT 7.3352 STETH 3,221.8300 USDT 3,164.5700 USDT 3,189.8600 USDT 3,187.5700 USDT
2024-04-23 3,189.3781 USDT 8.5619 STETH 3,192.4600 USDT 3,109.2500 USDT 3,165.9900 USDT 3,190.6800 USDT
2024-04-22 3,182.8996 USDT 10.3529 STETH 3,139.8300 USDT 3,110.6000 USDT 3,145.6400 USDT 3,192.3300 USDT
2024-04-21 3,151.8100 USDT 6.2511 STETH 3,129.2500 USDT 3,104.9900 USDT 3,131.1200 USDT 3,126.5000 USDT
2024-04-20 3,050.4862 USDT 9.0035 STETH 3,042.2100 USDT 2,994.4900 USDT 3,037.7700 USDT 3,116.3700 USDT
2024-04-19 3,030.5001 USDT 8.6195 STETH 3,037.4000 USDT 2,813.0100 USDT 2,926.1000 USDT 3,111.6800 USDT