Lido Staked Ether (STETH) Fiyat Grafiği
Veri aralığı: 2020-12-22 -> 2025-10-10 - Kayıt: 1.754
Lido Staked Ether
Son kapanış: $ 4.366,74
$ 4.366,74
Güncel değişim:
-3,51%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 1.754
- Min Kapanış: $ 596,77
- Maks Kapanış: $ 4.811,36
- Ortalama Kapanış: $ 2.475,94
- Son Kapanış: $ 4.366,74
- Önceki Kapanış: -
- Günlük Değişim: -3,51%
- MA (ortalama kapanış): $ 2.475,94
- Min/Max Kartı: $ 596,77 / $ 4.811,36
Güncel Notlar
Son Kapanış
$ 4.366,74
7 Gün Ort.
$ 2.475,94
Canlı Fiyat
$ 4.366,74
Günlük Değişim
-3,51%
Son 180 Günlük Kapanış
Tüm veri için filtreleri kullanın
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2025-04-14 | $ 1.594,58 | -3,13% | 20.685.416 | $ 14.840.898.549,72 |
| 2025-04-15 | $ 1.618,78 | 1,52% | 30.060.415 | $ 15.067.457.017,33 |
| 2025-04-16 | $ 1.586,11 | -2,02% | 11.711.169 | $ 14.749.474.296,37 |
| 2025-04-17 | $ 1.575,74 | -0,65% | 31.050.493 | $ 14.651.516.437,92 |
| 2025-04-18 | $ 1.582,22 | 0,41% | 23.254.007 | $ 14.705.708.536,08 |
| 2025-04-19 | $ 1.587,91 | 0,36% | 10.856.130 | $ 14.749.331.171,76 |
| 2025-04-20 | $ 1.614,14 | 1,65% | 20.389.280 | $ 14.979.083.193,32 |
| 2025-04-21 | $ 1.584,69 | -1,82% | 23.165.948 | $ 14.694.575.331,31 |
| 2025-04-22 | $ 1.576,21 | -0,54% | 27.877.019 | $ 14.602.553.864,42 |
| 2025-04-23 | $ 1.758,05 | 11,54% | 44.955.926 | $ 16.288.031.576,82 |
| 2025-04-24 | $ 1.792,39 | 1,95% | 139.830.792 | $ 16.579.900.603,94 |
| 2025-04-25 | $ 1.766,72 | -1,43% | 18.916.414 | $ 16.341.806.049,49 |
| 2025-04-26 | $ 1.786,36 | 1,11% | 28.767.644 | $ 16.517.847.154,44 |
| 2025-04-27 | $ 1.819,22 | 1,84% | 19.704.234 | $ 16.810.110.665,33 |
| 2025-04-28 | $ 1.791,66 | -1,51% | 20.420.940 | $ 16.547.570.999,55 |
| 2025-04-29 | $ 1.797,07 | 0,30% | 24.487.320 | $ 16.601.333.888,85 |
| 2025-04-30 | $ 1.793,57 | -0,19% | 18.127.640 | $ 16.568.334.456,63 |
| 2025-05-01 | $ 1.792,45 | -0,06% | 14.927.402 | $ 16.555.801.408,24 |
| 2025-05-02 | $ 1.836,99 | 2,49% | 14.729.724 | $ 16.892.846.841,08 |
| 2025-05-03 | $ 1.840,37 | 0,18% | 18.156.241 | $ 16.915.096.521,67 |
| 2025-05-04 | $ 1.834,03 | -0,34% | 5.125.402 | $ 16.858.669.119,96 |
| 2025-05-05 | $ 1.807,30 | -1,46% | 7.274.851 | $ 16.589.279.746,13 |
| 2025-05-06 | $ 1.817,41 | 0,56% | 11.047.826 | $ 16.703.486.790,76 |
| 2025-05-07 | $ 1.813,84 | -0,20% | 14.666.945 | $ 16.637.011.591,29 |
| 2025-05-08 | $ 1.809,83 | -0,22% | 13.959.893 | $ 16.605.238.449,91 |
| 2025-05-09 | $ 2.194,60 | 21,26% | 76.608.104 | $ 20.115.221.538,63 |
| 2025-05-10 | $ 2.335,13 | 6,40% | 138.041.580 | $ 21.418.171.284,58 |
| 2025-05-11 | $ 2.585,05 | 10,70% | 53.993.252 | $ 23.638.666.831,84 |
| 2025-05-12 | $ 2.502,40 | -3,20% | 40.512.077 | $ 22.864.097.960,49 |
| 2025-05-13 | $ 2.489,65 | -0,51% | 42.818.936 | $ 22.759.714.609,01 |
| 2025-05-14 | $ 2.673,74 | 7,39% | 54.145.522 | $ 24.397.797.008,59 |
| 2025-05-15 | $ 2.597,99 | -2,83% | 23.393.881 | $ 23.720.570.776,58 |
| 2025-05-16 | $ 2.538,28 | -2,30% | 25.970.931 | $ 23.128.255.573,16 |
| 2025-05-17 | $ 2.554,55 | 0,64% | 16.095.049 | $ 23.313.652.052,36 |
| 2025-05-18 | $ 2.473,14 | -3,19% | 12.947.213 | $ 22.562.591.105,39 |
| 2025-05-19 | $ 2.466,22 | -0,28% | 21.398.187 | $ 22.371.404.720,81 |
| 2025-05-20 | $ 2.526,08 | 2,43% | 46.288.416 | $ 22.938.906.615,25 |
| 2025-05-21 | $ 2.521,95 | -0,16% | 18.124.449 | $ 22.749.479.056,66 |
| 2025-05-22 | $ 2.556,69 | 1,38% | 41.197.736 | $ 23.083.769.888,99 |
| 2025-05-23 | $ 2.652,59 | 3,75% | 26.892.207 | $ 23.929.556.366,77 |
| 2025-05-24 | $ 2.518,08 | -5,07% | 42.973.217 | $ 22.683.302.266,83 |
| 2025-05-25 | $ 2.524,58 | 0,26% | 23.461.498 | $ 22.721.322.972,20 |
| 2025-05-26 | $ 2.542,27 | 0,70% | 13.622.624 | $ 22.877.581.320,89 |
| 2025-05-27 | $ 2.559,56 | 0,68% | 10.390.165 | $ 23.030.266.466,23 |
| 2025-05-28 | $ 2.657,19 | 3,81% | 22.873.203 | $ 23.907.749.217,20 |
| 2025-05-29 | $ 2.674,04 | 0,63% | 12.093.772 | $ 24.051.056.775,98 |
| 2025-05-30 | $ 2.629,93 | -1,65% | 34.633.787 | $ 23.619.332.782,73 |
| 2025-05-31 | $ 2.522,67 | -4,08% | 29.048.964 | $ 22.635.475.151,66 |
| 2025-06-01 | $ 2.531,33 | 0,34% | 13.033.408 | $ 22.719.776.380,53 |
| 2025-06-02 | $ 2.535,43 | 0,16% | 14.067.071 | $ 22.754.322.521,86 |
| 2025-06-03 | $ 2.606,56 | 2,81% | 12.021.595 | $ 23.401.796.041,80 |
| 2025-06-04 | $ 2.589,83 | -0,64% | 17.747.508 | $ 23.237.528.587,27 |
| 2025-06-05 | $ 2.608,55 | 0,72% | 15.390.789 | $ 23.384.901.331,32 |
| 2025-06-06 | $ 2.421,85 | -7,16% | 23.075.108 | $ 21.737.770.978,08 |
| 2025-06-07 | $ 2.480,59 | 2,43% | 12.248.600 | $ 22.212.013.509,02 |
| 2025-06-08 | $ 2.525,31 | 1,80% | 7.376.366 | $ 22.653.051.249,05 |
| 2025-06-09 | $ 2.507,96 | -0,69% | 7.214.732 | $ 22.495.968.728,22 |
| 2025-06-10 | $ 2.681,54 | 6,92% | 12.737.431 | $ 24.130.810.842,44 |
| 2025-06-11 | $ 2.808,35 | 4,73% | 39.274.067 | $ 25.333.896.575,01 |
| 2025-06-12 | $ 2.774,90 | -1,19% | 18.718.305 | $ 25.104.015.612,10 |
| 2025-06-13 | $ 2.651,70 | -4,44% | 15.795.207 | $ 24.041.371.290,99 |
| 2025-06-14 | $ 2.575,89 | -2,86% | 27.958.844 | $ 23.398.595.760,54 |
| 2025-06-15 | $ 2.532,70 | -1,68% | 20.492.847 | $ 23.027.631.984,77 |
| 2025-06-16 | $ 2.546,14 | 0,53% | 8.581.967 | $ 23.149.641.602,30 |
| 2025-06-17 | $ 2.556,91 | 0,42% | 15.707.341 | $ 23.308.998.631,48 |
| 2025-06-18 | $ 2.514,69 | -1,65% | 16.321.662 | $ 22.926.057.102,99 |
| 2025-06-19 | $ 2.519,81 | 0,20% | 11.159.548 | $ 22.964.275.055,73 |
| 2025-06-20 | $ 2.522,17 | 0,09% | 6.508.222 | $ 23.017.824.336,26 |
| 2025-06-21 | $ 2.405,71 | -4,62% | 13.552.129 | $ 22.023.856.965,33 |
| 2025-06-22 | $ 2.278,22 | -5,30% | 16.016.828 | $ 20.751.305.572,38 |
| 2025-06-23 | $ 2.225,40 | -2,32% | 31.406.520 | $ 20.360.856.079,36 |
| 2025-06-24 | $ 2.421,68 | 8,82% | 27.943.592 | $ 22.195.298.891,20 |
| 2025-06-25 | $ 2.445,07 | 0,97% | 22.927.999 | $ 22.391.714.107,45 |
| 2025-06-26 | $ 2.416,68 | -1,16% | 13.342.529 | $ 22.101.467.419,31 |
| 2025-06-27 | $ 2.413,83 | -0,12% | 54.989.717 | $ 22.013.121.472,67 |
| 2025-06-28 | $ 2.421,04 | 0,30% | 11.395.942 | $ 22.043.389.777,40 |
| 2025-06-29 | $ 2.435,53 | 0,60% | 9.292.487 | $ 22.175.692.498,11 |
| 2025-06-30 | $ 2.502,59 | 2,75% | 54.070.544 | $ 22.771.902.239,66 |
| 2025-07-01 | $ 2.488,00 | -0,58% | 14.818.375 | $ 22.626.062.171,11 |
| 2025-07-02 | $ 2.403,92 | -3,38% | 8.435.303 | $ 21.868.510.065,87 |
| 2025-07-03 | $ 2.570,61 | 6,93% | 67.479.680 | $ 23.391.648.812,04 |
| 2025-07-04 | $ 2.588,65 | 0,70% | 15.005.252 | $ 23.553.871.151,46 |
| 2025-07-05 | $ 2.506,90 | -3,16% | 15.130.185 | $ 22.807.318.446,16 |
| 2025-07-06 | $ 2.517,00 | 0,40% | 2.955.646 | $ 22.906.384.575,65 |
| 2025-07-07 | $ 2.570,68 | 2,13% | 7.897.222 | $ 23.384.264.782,89 |
| 2025-07-08 | $ 2.543,52 | -1,06% | 9.925.304 | $ 23.206.396.196,03 |
| 2025-07-09 | $ 2.614,39 | 2,79% | 28.317.913 | $ 23.860.973.664,63 |
| 2025-07-10 | $ 2.768,31 | 5,89% | 41.997.567 | $ 25.302.382.838,71 |
| 2025-07-11 | $ 2.951,23 | 6,61% | 47.788.316 | $ 26.890.154.188,70 |
| 2025-07-12 | $ 2.956,86 | 0,19% | 102.680.841 | $ 26.989.226.368,37 |
| 2025-07-13 | $ 2.943,11 | -0,47% | 30.072.703 | $ 26.862.330.676,08 |
| 2025-07-14 | $ 2.976,85 | 1,15% | 24.303.087 | $ 27.171.870.807,97 |
| 2025-07-15 | $ 3.011,28 | 1,16% | 29.422.729 | $ 27.488.708.661,58 |
| 2025-07-16 | $ 3.130,81 | 3,97% | 31.380.040 | $ 28.541.551.431,61 |
| 2025-07-17 | $ 3.364,79 | 7,47% | 111.628.638 | $ 30.657.483.619,56 |
| 2025-07-18 | $ 3.472,79 | 3,21% | 178.583.355 | $ 31.646.263.623,06 |
| 2025-07-19 | $ 3.540,96 | 1,96% | 196.812.471 | $ 32.214.532.464,18 |
| 2025-07-20 | $ 3.586,73 | 1,29% | 55.338.401 | $ 32.669.593.004,13 |
| 2025-07-21 | $ 3.750,07 | 4,55% | 141.410.942 | $ 34.146.927.379,58 |
| 2025-07-22 | $ 3.750,44 | 0,01% | 116.367.835 | $ 34.156.972.216,37 |
| 2025-07-23 | $ 3.731,40 | -0,51% | 186.663.848 | $ 33.993.384.171,40 |
| 2025-07-24 | $ 3.619,30 | -3,00% | 105.503.721 | $ 32.938.403.790,75 |
| 2025-07-25 | $ 3.700,72 | 2,25% | 194.863.077 | $ 33.468.306.705,51 |
| 2025-07-26 | $ 3.721,43 | 0,56% | 113.784.228 | $ 33.503.473.951,40 |
| 2025-07-27 | $ 3.750,75 | 0,79% | 50.858.690 | $ 33.795.723.307,26 |
| 2025-07-28 | $ 3.872,00 | 3,23% | 61.306.247 | $ 34.690.861.889,84 |
| 2025-07-29 | $ 3.786,58 | -2,21% | 76.182.253 | $ 34.013.255.255,17 |
| 2025-07-30 | $ 3.783,79 | -0,07% | 86.723.685 | $ 33.932.380.032,50 |
| 2025-07-31 | $ 3.803,39 | 0,52% | 88.707.858 | $ 34.110.670.309,79 |
| 2025-08-01 | $ 3.693,49 | -2,89% | 43.944.656 | $ 33.086.322.550,60 |
| 2025-08-02 | $ 3.480,17 | -5,78% | 95.875.115 | $ 31.201.781.927,84 |
| 2025-08-03 | $ 3.387,68 | -2,66% | 61.259.090 | $ 30.403.716.822,22 |
| 2025-08-04 | $ 3.490,94 | 3,05% | 49.237.967 | $ 31.109.954.347,32 |
| 2025-08-05 | $ 3.713,62 | 6,38% | 61.021.494 | $ 32.964.908.859,19 |
| 2025-08-06 | $ 3.606,64 | -2,88% | 38.441.054 | $ 32.088.502.046,35 |
| 2025-08-07 | $ 3.678,24 | 1,99% | 42.882.995 | $ 32.693.211.160,22 |
| 2025-08-08 | $ 3.905,27 | 6,17% | 96.381.514 | $ 34.677.141.392,35 |
| 2025-08-09 | $ 4.005,68 | 2,57% | 138.075.000 | $ 35.556.179.338,47 |
| 2025-08-10 | $ 4.263,22 | 6,43% | 147.672.503 | $ 37.764.906.406,09 |
| 2025-08-11 | $ 4.244,70 | -0,43% | 59.912.889 | $ 37.633.969.862,33 |
| 2025-08-12 | $ 4.222,08 | -0,53% | 137.132.401 | $ 37.482.626.847,66 |
| 2025-08-13 | $ 4.581,46 | 8,51% | 159.254.501 | $ 40.598.951.548,37 |
| 2025-08-14 | $ 4.753,65 | 3,76% | 198.062.936 | $ 42.060.108.405,63 |
| 2025-08-15 | $ 4.546,57 | -4,36% | 160.652.087 | $ 40.302.794.136,69 |
| 2025-08-16 | $ 4.418,30 | -2,82% | 65.948.149 | $ 39.023.734.945,34 |
| 2025-08-17 | $ 4.414,13 | -0,09% | 61.691.107 | $ 39.015.421.718,74 |
| 2025-08-18 | $ 4.480,76 | 1,51% | 46.544.071 | $ 39.576.032.378,41 |
| 2025-08-19 | $ 4.306,87 | -3,88% | 86.367.989 | $ 38.000.161.574,37 |
| 2025-08-20 | $ 4.066,17 | -5,59% | 65.943.131 | $ 35.962.870.509,00 |
| 2025-08-21 | $ 4.318,60 | 6,21% | 39.529.118 | $ 38.129.202.903,84 |
| 2025-08-22 | $ 4.213,97 | -2,42% | 32.324.188 | $ 37.169.302.518,53 |
| 2025-08-23 | $ 4.811,36 | 14,18% | 106.056.253 | $ 42.274.339.219,12 |
| 2025-08-24 | $ 4.761,18 | -1,04% | 44.535.145 | $ 41.718.041.459,93 |
| 2025-08-25 | $ 4.767,98 | 0,14% | 61.659.165 | $ 41.893.930.512,22 |
| 2025-08-26 | $ 4.369,34 | -8,36% | 51.601.351 | $ 38.282.362.252,50 |
| 2025-08-27 | $ 4.588,20 | 5,01% | 100.038.264 | $ 40.141.767.366,80 |
| 2025-08-28 | $ 4.491,00 | -2,12% | 86.842.500 | $ 39.290.261.906,59 |
| 2025-08-29 | $ 4.492,09 | 0,02% | 37.446.127 | $ 39.292.713.915,67 |
| 2025-08-30 | $ 4.354,40 | -3,07% | 54.867.810 | $ 38.108.614.822,51 |
| 2025-08-31 | $ 4.361,24 | 0,16% | 22.261.835 | $ 38.227.995.872,18 |
| 2025-09-01 | $ 4.378,21 | 0,39% | 34.871.379 | $ 38.247.619.462,90 |
| 2025-09-02 | $ 4.295,81 | -1,88% | 46.243.149 | $ 37.404.543.052,48 |
| 2025-09-03 | $ 4.314,46 | 0,43% | 75.128.781 | $ 37.471.911.771,11 |
| 2025-09-04 | $ 4.439,63 | 2,90% | 46.855.175 | $ 38.528.788.803,96 |
| 2025-09-05 | $ 4.297,31 | -3,21% | 73.308.554 | $ 37.315.482.275,97 |
| 2025-09-06 | $ 4.297,65 | 0,01% | 71.912.782 | $ 37.292.871.439,38 |
| 2025-09-07 | $ 4.267,14 | -0,71% | 48.517.763 | $ 37.017.019.669,20 |
| 2025-09-08 | $ 4.300,45 | 0,78% | 29.961.907 | $ 37.356.965.578,99 |
| 2025-09-09 | $ 4.303,04 | 0,06% | 51.799.837 | $ 37.273.215.583,13 |
| 2025-09-10 | $ 4.305,43 | 0,06% | 72.932.981 | $ 37.318.005.756,64 |
| 2025-09-11 | $ 4.343,49 | 0,88% | 75.875.240 | $ 37.510.360.286,42 |
| 2025-09-12 | $ 4.451,71 | 2,49% | 64.441.056 | $ 38.382.478.636,66 |
| 2025-09-13 | $ 4.700,88 | 5,60% | 46.839.773 | $ 40.489.443.169,31 |
| 2025-09-14 | $ 4.656,64 | -0,94% | 58.415.853 | $ 40.075.789.738,76 |
| 2025-09-15 | $ 4.599,86 | -1,22% | 61.985.111 | $ 39.604.494.583,36 |
| 2025-09-16 | $ 4.521,06 | -1,71% | 132.557.670 | $ 38.889.391.149,70 |
| 2025-09-17 | $ 4.497,67 | -0,52% | 33.177.132 | $ 38.701.615.491,13 |
| 2025-09-18 | $ 4.585,25 | 1,95% | 62.864.148 | $ 39.497.912.784,86 |
| 2025-09-19 | $ 4.586,22 | 0,02% | 51.451.400 | $ 39.465.473.691,35 |
| 2025-09-20 | $ 4.464,06 | -2,66% | 43.266.335 | $ 38.272.501.162,66 |
| 2025-09-21 | $ 4.476,93 | 0,29% | 20.699.189 | $ 38.289.611.204,47 |
| 2025-09-22 | $ 4.449,00 | -0,62% | 20.536.690 | $ 38.041.365.154,61 |
| 2025-09-23 | $ 4.196,68 | -5,67% | 62.714.882 | $ 35.886.017.924,41 |
| 2025-09-24 | $ 4.164,90 | -0,76% | 32.845.302 | $ 35.568.871.151,08 |
| 2025-09-25 | $ 4.148,86 | -0,38% | 49.415.866 | $ 35.397.833.830,43 |
| 2025-09-26 | $ 3.861,87 | -6,92% | 88.902.961 | $ 33.013.755.202,61 |
| 2025-09-27 | $ 4.030,70 | 4,37% | 67.803.135 | $ 35.030.108.558,62 |
| 2025-09-28 | $ 4.017,51 | -0,33% | 33.388.177 | $ 34.422.578.417,66 |
| 2025-09-29 | $ 4.137,93 | 3,00% | 24.515.177 | $ 35.364.157.150,26 |
| 2025-09-30 | $ 4.215,88 | 1,88% | 30.135.894 | $ 36.031.497.383,24 |
| 2025-10-01 | $ 4.143,39 | -1,72% | 26.001.469 | $ 35.351.535.305,45 |
| 2025-10-02 | $ 4.340,31 | 4,75% | 46.262.211 | $ 37.009.906.438,19 |
| 2025-10-03 | $ 4.482,74 | 3,28% | 38.423.384 | $ 38.156.800.641,65 |
| 2025-10-04 | $ 4.514,95 | 0,72% | 49.411.865 | $ 38.501.058.108,36 |
| 2025-10-05 | $ 4.485,36 | -0,66% | 13.027.873 | $ 38.245.732.820,13 |
| 2025-10-06 | $ 4.512,91 | 0,61% | 30.034.308 | $ 38.486.717.748,43 |
| 2025-10-07 | $ 4.687,64 | 3,87% | 42.745.484 | $ 39.968.694.028,01 |
| 2025-10-08 | $ 4.451,67 | -5,03% | 62.281.993 | $ 37.912.725.520,29 |
| 2025-10-09 | $ 4.525,75 | 1,66% | 40.867.685 | $ 38.581.049.056,43 |
| 2025-10-10 | $ 4.366,74 | -3,51% | 47.347.704 | $ 37.128.152.852,97 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Ekim 2025 | $ 4.451,15 | $ 4.143,39 / $ 4.687,64 | 396.403.976 | 10 |
| Eylül 2025 | $ 4.343,54 | $ 3.861,87 / $ 4.700,88 | 1.613.363.299 | 30 |
| Ağustos 2025 | $ 4.219,00 | $ 3.387,68 / $ 4.811,36 | 2.453.462.407 | 31 |
| Temmuz 2025 | $ 3.186,36 | $ 2.403,92 / $ 3.872,00 | 2.242.345.413 | 31 |
| Haziran 2025 | $ 2.515,27 | $ 2.225,40 / $ 2.808,35 | 570.368.906 | 30 |
| Mayıs 2025 | $ 2.349,95 | $ 1.792,45 / $ 2.674,04 | 927.413.053 | 31 |
| Nisan 2025 | $ 1.685,90 | $ 1.469,47 / $ 1.906,67 | 1.226.066.210 | 30 |
| Mart 2025 | $ 2.028,07 | $ 1.803,47 / $ 2.511,70 | 2.015.175.775 | 31 |
| Şubat 2025 | $ 2.703,33 | $ 2.302,08 / $ 3.293,75 | 3.746.749.341 | 28 |
| Ocak 2025 | $ 3.326,34 | $ 3.072,97 / $ 3.684,98 | 2.292.283.749 | 31 |
| Aralık 2024 | $ 3.652,05 | $ 3.268,25 / $ 4.013,76 | 4.637.759.913 | 31 |
| Kasım 2024 | $ 3.074,67 | $ 2.394,87 / $ 3.659,90 | 2.645.648.242 | 30 |