Liquid Staking Token Historical Data

LST Page 14
Download
Date Close Price change Market cap Trading volume
May 25, 2024 $ 219.12
+0.17%
$ 119.86 million $ 119,074
May 24, 2024 $ 218.86
-4.52%
$ 119.72 million $ 644,268
May 23, 2024 $ 229.96
-0.43%
$ 125.79 million $ 1.03 million
May 22, 2024 $ 230.82
-0.57%
$ 126.26 million $ 1.25 million
May 21, 2024 $ 232.39
-4.25%
$ 127.12 million $ 701,709
May 20, 2024 $ 242.86
+9.79%
$ 132.84 million $ 826,993
May 19, 2024 $ 221.77
-1.26%
$ 121.31 million $ 238,815
May 18, 2024 $ 224.54
+1.97%
$ 122.83 million $ 484,604
May 17, 2024 $ 220.67
+6.36%
$ 120.71 million $ 577,297
May 16, 2024 $ 207.42
+0.74%
$ 113.46 million $ 760,682
May 15, 2024 $ 206.03
+11.32%
$ 112.7 million $ 224,855
May 14, 2024 $ 184.81
-3.50%
$ 101.09 million $ 1.18 million
May 13, 2024 $ 189.81
+1.69%
$ 103.83 million $ 423,251
May 12, 2024 $ 186.68
-1.72%
$ 102.12 million $ 190,273
May 11, 2024 $ 189.06
-0.80%
$ 103.42 million $ 372,242
May 10, 2024 $ 190.5
-3.78%
$ 104.2 million $ 237,822
May 9, 2024 $ 197.79
+7.07%
$ 108.19 million $ 612,942
May 8, 2024 $ 184.72
-4.18%
$ 101.04 million $ 882,055
May 7, 2024 $ 193.13
-2.77%
$ 105.65 million $ 716,329
May 6, 2024 $ 198.91
+5.15%
$ 108.8 million $ 1.64 million
May 5, 2024 $ 189.47
-0.29%
$ 103.64 million $ 531,948
May 4, 2024 $ 189.82
+1.76%
$ 103.83 million $ 826,269
May 3, 2024 $ 186.61
+4.10%
$ 102.08 million $ 589,310
May 2, 2024 $ 180.42
+3.49%
$ 98.69 million $ 801,656
May 1, 2024 $ 173.69
+5.22%
$ 95.32 million $ 1.4 million
Apr 30, 2024 $ 164.79
-7.67%
$ 90.14 million $ 2.2 million
Apr 29, 2024 $ 178.66
-0.09%
$ 97.73 million $ 703,123
Apr 28, 2024 $ 179.1
-2.08%
$ 97.97 million $ 454,311
Apr 27, 2024 $ 183.48
+1.91%
$ 100.36 million $ 363,018
Apr 26, 2024 $ 180.2
-4.09%
$ 98.57 million $ 484,450
Apr 25, 2024 $ 188.06
-1.57%
$ 102.87 million $ 666,209
Apr 24, 2024 $ 190.97
-4.92%
$ 104.46 million $ 365,735
Apr 23, 2024 $ 201.3
-0.93%
$ 110.11 million $ 416,712
Apr 22, 2024 $ 203.35
+5.66%
$ 111.23 million $ 624,927
Apr 21, 2024 $ 192.44
-1.36%
$ 105.26 million $ 687,141
Apr 20, 2024 $ 195.21
+5.64%
$ 106.78 million $ 460,078
Apr 19, 2024 $ 184.14
+0.01%
$ 100.72 million $ 984,210
Apr 18, 2024 $ 183.55
+6.79%
$ 100.4 million $ 1.06 million
Apr 17, 2024 $ 172.38
-2.54%
$ 94.29 million $ 1.2 million
Apr 16, 2024 $ 176.96
-1.26%
$ 96.8 million $ 2.7 million
Apr 15, 2024 $ 178.88
-8.66%
$ 97.85 million $ 1.24 million
Apr 14, 2024 $ 195.93
+10.23%
$ 107.17 million $ 2.73 million
Apr 13, 2024 $ 178.1
-9.72%
$ 97.42 million $ 6.6 million
Apr 12, 2024 $ 197.26
-11.56%
$ 107.9 million $ 6.85 million
Apr 11, 2024 $ 224.07
+0.21%
$ 122.56 million $ 29.28 million
Apr 10, 2024 $ 223.15
+0.19%
$ 122.06 million $ 13.15 million
Apr 9, 2024 $ 222.9
-4.62%
$ 121.93 million $ 2.65 million
Apr 8, 2024 $ 233.52
+0.97%
$ 127.73 million $ 877,450
Apr 7, 2024 $ 230.61
-0.20%
$ 126.15 million $ 1.02 million
Apr 6, 2024 $ 231.38
+2.63%
$ 126.56 million $ 706,935