1. Inicio
  2. Invertir
  3. Criptomonedas
  4. GATE
  5. Lido DAO Token (LDOETH)

  6. Lido DAO Token (LDOETH) Histórico

LDOETH

Lido DAO Token
0.001267
-0.000011 (-0.87%)
Tiempo Real

LDOETH Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
23 Mar 2023 0.001278 -0.000088 -6.44% 0.001372 0.001389 0.001275 1,817.00
22 Mar 2023 0.001366 0.000035 2.63% 0.001333 0.001389 0.001296 3,157.00
21 Mar 2023 0.001331 0.00000400 0.30% 0.001323 0.001389 0.001294 2,380.00
20 Mar 2023 0.001327 -0.000067 -4.81% 0.00139 0.001428 0.001313 2,359.00
19 Mar 2023 0.001393 -0.000017 -1.21% 0.001409 0.001435 0.001388 1,930.00
18 Mar 2023 0.00141 -0.000015 -1.05% 0.001431 0.001543 0.001406 4,372.00
17 Mar 2023 0.001425 0.00000600 0.42% 0.001435 0.001469 0.001372 2,738.00
16 Mar 2023 0.001419 0.000022 1.58% 0.001393 0.0015 0.001372 5,634.00
15 Mar 2023 0.001397 -0.000228 -14.03% 0.001618 0.001661 0.001375 2,484.00
14 Mar 2023 0.001625 0.000032 2.01% 0.001587 0.001717 0.001565 1,813.00
13 Mar 2023 0.001593 0.000046 2.97% 0.001547 0.001649 0.001547 3,019.00
12 Mar 2023 0.001546 0.000093 6.40% 0.001437 0.001549 0.001373 4,247.00
11 Mar 2023 0.001454 -0.000164 -10.14% 0.001619 0.001643 0.001404 1,536.00
10 Mar 2023 0.001618 0.000028 1.76% 0.001593 0.001635 0.001521 1,373.00
09 Mar 2023 0.001589 0.000042 2.71% 0.001549 0.001589 0.001514 1,203.00
08 Mar 2023 0.001547 -0.000082 -5.03% 0.001637 0.001658 0.001518 1,177.00
07 Mar 2023 0.001629 -0.000019 -1.15% 0.001651 0.001702 0.001594 1,317.00
06 Mar 2023 0.001648 -0.000029 -1.73% 0.001678 0.001687 0.001605 1,247.00
05 Mar 2023 0.001677 0.000052 3.20% 0.001623 0.001723 0.00161 2,832.00
04 Mar 2023 0.001625 -0.000154 -8.66% 0.001796 0.00215 0.001568 1,571.00
03 Mar 2023 0.001779 -0.000075 -4.05% 0.001854 0.001937 0.001762 1,042.00
02 Mar 2023 0.001854 0.000044 2.43% 0.001818 0.001869 0.001752 1,188.00
01 Mar 2023 0.00181 -0.000065 -3.47% 0.00186 0.001912 0.001808 1,037.00
28 Feb 2023 0.001875 -0.000146 -7.22% 0.002002 0.002002 0.001859 1,100.00
27 Feb 2023 0.002021 0.000121 6.34% 0.001905 0.002021 0.001832 12,714.00
26 Feb 2023 0.0019 0.000058 3.15% 0.001841 0.001944 0.001833 4,325.00
25 Feb 2023 0.001843 0.000054 3.02% 0.001799 0.001843 0.001693 2,743.00
24 Feb 2023 0.001788 -0.00000100 -0.06% 0.001815 0.001874 0.001726 5,893.00
23 Feb 2023 0.00179 0.000012 0.68% 0.001784 0.001931 0.001767 1,854.00
22 Feb 2023 0.001777 0.000102 6.07% 0.00169 0.001796 0.001616 1,759.00
21 Feb 2023 0.001675 -0.000043 -2.50% 0.00172 0.00176 0.001616 2,444.00
20 Feb 2023 0.001718 -0.000035 -2.00% 0.001766 0.001807 0.001683 1,195.00
19 Feb 2023 0.001754 -0.000185 -9.54% 0.001927 0.001927 0.001754 3,890.00
18 Feb 2023 0.001939 0.00017 9.62% 0.001768 0.001959 0.00174 13,366.00
17 Feb 2023 0.001769 0.000176 11.02% 0.001589 0.00185 0.001589 3,257.00
16 Feb 2023 0.001593 -0.000092 -5.46% 0.001697 0.001738 0.001593 3,750.00
15 Feb 2023 0.001684 0.000032 1.94% 0.001653 0.001774 0.001629 3,979.00
14 Feb 2023 0.001652 0.00008 5.09% 0.001589 0.001703 0.001537 1,494.00
13 Feb 2023 0.001572 -0.000082 -4.96% 0.001661 0.001673 0.0015 2,311.00
12 Feb 2023 0.001655 0.000102 6.58% 0.001531 0.001714 0.001531 3,837.00
11 Feb 2023 0.001552 0.000037 2.44% 0.001505 0.001555 0.001465 1,835.00
10 Feb 2023 0.001515 -0.0002 -11.66% 0.001723 0.00183 0.001485 13,629.00
09 Feb 2023 0.001715 0.000184 11.98% 0.001534 0.0018 0.001455 23,084.00
08 Feb 2023 0.001531 -0.000032 -2.05% 0.001545 0.0016 0.001427 1,215.00
07 Feb 2023 0.001564 0.000196 14.35% 0.001376 0.001607 0.001362 3,809.00
06 Feb 2023 0.001368 0.00012 9.61% 0.001279 0.001416 0.00124 2,819.00
05 Feb 2023 0.001248 -0.000081 -6.10% 0.001323 0.001331 0.001184 2,229.00
04 Feb 2023 0.001329 -0.000096 -6.74% 0.001432 0.001434 0.00132 4,496.00
03 Feb 2023 0.001424 0.000039 2.82% 0.001383 0.001438 0.001326 1,661.00
02 Feb 2023 0.001385 -0.000013 -0.93% 0.001404 0.001549 0.001372 18,014.00
01 Feb 2023 0.001398 0.00000400 0.29% 0.00139 0.001439 0.001319 16,066.00
31 Ene 2023 0.001394 0.000073 5.53% 0.00132 0.001433 0.001311 2,103.00
30 Ene 2023 0.001321 -0.000085 -6.05% 0.001409 0.001426 0.001275 6,220.00
29 Ene 2023 0.001406 -0.000015 -1.06% 0.00142 0.001446 0.001376 1,263.00
28 Ene 2023 0.001421 -0.000078 -5.20% 0.001505 0.001536 0.001413 2,830.00
27 Ene 2023 0.0015 0.000052 3.59% 0.00145 0.001531 0.001427 8,394.00
26 Ene 2023 0.001447 -0.000115 -7.36% 0.001568 0.001588 0.00142 9,417.00
25 Ene 2023 0.001562 0.00004 2.63% 0.001526 0.001597 0.001451 1,399.00
24 Ene 2023 0.001522 -0.000032 -2.06% 0.001548 0.001733 0.001478 1,875.00
23 Ene 2023 0.001554 0.000199 14.71% 0.001359 0.00164 0.001354 22,805.00
22 Ene 2023 0.001355 -0.000094 -6.49% 0.001472 0.001488 0.001328 20,938.00
21 Ene 2023 0.001449 0.000044 3.13% 0.001406 0.001522 0.001307 25,744.00
20 Ene 2023 0.001405 0.000127 9.98% 0.001262 0.001437 0.00125 5,708.00
19 Ene 2023 0.001277 -0.000017 -1.31% 0.001312 0.001342 0.001225 2,344.00
18 Ene 2023 0.001294 0.00000600 0.47% 0.001292 0.001367 0.001253 1,871.00
17 Ene 2023 0.001287 -0.000055 -4.10% 0.001355 0.001363 0.001276 1,988.00
16 Ene 2023 0.001342 -0.000087 -6.09% 0.00143 0.00143 0.001336 1,764.00
15 Ene 2023 0.001429 0.000051 3.70% 0.001391 0.001588 0.001367 1,845.00
14 Ene 2023 0.001378 -0.000074 -5.10% 0.001435 0.001511 0.001356 1,707.00
13 Ene 2023 0.001452 -0.000018 -1.22% 0.001454 0.00151 0.001356 1,977.00
12 Ene 2023 0.00147 0.000135 10.15% 0.001346 0.001548 0.001271 4,248.00
11 Ene 2023 0.001334 -0.000096 -6.72% 0.001436 0.001491 0.001328 2,745.00
10 Ene 2023 0.00143 -0.000025 -1.72% 0.00147 0.001608 0.001426 2,802.00
09 Ene 2023 0.001454 -0.000092 -5.95% 0.001546 0.001546 0.00139 1,938.00
08 Ene 2023 0.001546 0.000386 33.29% 0.001168 0.001985 0.001159 2,418.00
07 Ene 2023 0.00116 -0.000044 -3.65% 0.0012 0.001205 0.001154 3,025.00
06 Ene 2023 0.001204 0.000129 11.98% 0.001072 0.001225 0.001011 2,836.00
05 Ene 2023 0.001076 -0.000021 -1.92% 0.001089 0.001117 0.001058 2,222.00
04 Ene 2023 0.001096 0.000116 11.79% 0.000986 0.001143 0.000965 2,733.00
03 Ene 2023 0.000981 -0.000014 -1.41% 0.000986 0.001054 0.000978 2,895.00
02 Ene 2023 0.000994 0.0001 11.19% 0.000888 0.001024 0.000878 7,823.00
01 Ene 2023 0.000894 0.000098 12.30% 0.000795 0.000948 0.000788 3,543.00
31 Dic 2022 0.000797 -0.00000400 -0.50% 0.000804 0.000813 0.000754 3,726.00
30 Dic 2022 0.0008 -0.00000400 -0.50% 0.000808 0.000809 0.000791 2,766.00
29 Dic 2022 0.000804 -0.00000100 -0.12% 0.000802 0.000814 0.00078 3,079.00
28 Dic 2022 0.000805 -0.000027 -3.24% 0.000833 0.00084 0.000779 3,185.00
27 Dic 2022 0.000832 -0.00000500 -0.60% 0.000835 0.000891 0.000832 2,923.00
26 Dic 2022 0.000837 0.00004 5.02% 0.000797 0.000857 0.000791 3,785.00
25 Dic 2022 0.000797 0.000023 2.97% 0.000775 0.000802 0.000765 2,975.00
24 Dic 2022 0.000775 0.000013 1.71% 0.000763 0.000783 0.000754 3,372.00
Su Consulta Reciente
GATE
LDOETH
Lido DAO T..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20230324 03:22:18