Lido DAO LDO
$0,4447-0,04 (-7,77 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,44 | -2,80 % | $0,46 | $0,46 | $0,44 | 89,83M |
| 2026-09-30 | $0,46 | -2,08 % | $0,47 | $0,49 | $0,45 | 88,64M |
| 2026-09-29 | $0,47 | +5,52 % | $0,44 | $0,48 | $0,43 | 90,33M |
| 2026-09-28 | $0,44 | -10,46 % | $0,49 | $0,50 | $0,43 | 88,07M |
| 2026-09-27 | $0,49 | +2,81 % | $0,48 | $0,50 | $0,47 | 65,30M |
| 2026-09-26 | $0,48 | -1,99 % | $0,49 | $0,50 | $0,47 | 73,45M |
| 2026-09-25 | $0,49 | +11,87 % | $0,44 | $0,50 | $0,43 | 136,98M |
| 2026-09-24 | $0,44 | +13,75 % | $0,39 | $0,44 | $0,38 | 83,51M |
| 2026-09-23 | $0,39 | -11,17 % | $0,43 | $0,44 | $0,38 | 70,26M |
| 2026-09-22 | $0,43 | +0,71 % | $0,43 | $0,44 | $0,40 | 74,95M |
| 2026-09-21 | $0,43 | +2,59 % | $0,42 | $0,45 | $0,42 | 80,68M |
| 2026-09-20 | $0,42 | +1,51 % | $0,41 | $0,43 | $0,39 | 61,19M |
| 2026-09-19 | $0,41 | +5,73 % | $0,39 | $0,42 | $0,39 | 57,41M |
| 2026-09-18 | $0,39 | +8,67 % | $0,36 | $0,40 | $0,36 | 62,08M |
| 2026-09-17 | $0,36 | +3,11 % | $0,35 | $0,36 | $0,35 | 43,98M |
| 2026-09-16 | $0,35 | +3,79 % | $0,34 | $0,35 | $0,33 | 47,90M |
| 2026-09-15 | $0,34 | -8,99 % | $0,37 | $0,37 | $0,33 | 55,33M |
| 2026-09-14 | $0,37 | +2,10 % | $0,36 | $0,38 | $0,36 | 45,24M |
| 2026-09-13 | $0,36 | -2,57 % | $0,37 | $0,37 | $0,36 | 18,53M |
| 2026-09-12 | $0,37 | +0,37 % | $0,37 | $0,38 | $0,37 | 17,13M |
| 2026-09-11 | $0,37 | +0,37 % | $0,37 | $0,39 | $0,36 | 33,45M |
| 2026-09-10 | $0,37 | -1,26 % | $0,37 | $0,38 | $0,36 | 32,69M |
| 2026-09-09 | $0,37 | -3,26 % | $0,39 | $0,39 | $0,37 | 38,98M |
| 2026-09-08 | $0,39 | -2,08 % | $0,39 | $0,40 | $0,38 | 36,81M |
| 2026-09-07 | $0,39 | -5,28 % | $0,42 | $0,42 | $0,39 | 39,32M |
| 2026-09-06 | $0,42 | +4,33 % | $0,40 | $0,43 | $0,39 | 55,45M |
| 2026-09-05 | $0,40 | +3,21 % | $0,39 | $0,42 | $0,38 | 35,38M |
| 2026-09-04 | $0,39 | -2,20 % | $0,40 | $0,40 | $0,37 | 37,13M |
| 2026-09-03 | $0,40 | +8,24 % | $0,36 | $0,40 | $0,36 | 40,34M |
| 2026-09-02 | $0,36 | -1,09 % | $0,37 | $0,37 | $0,35 | 29,33M |
| 2026-09-01 | $0,37 | +3,36 % | $0,36 | $0,37 | $0,36 | 36,69M |
| 2026-08-31 | $0,36 | +1,30 % | $0,35 | $0,36 | $0,35 | 31,38M |
| 2026-08-30 | $0,35 | -1,58 % | $0,36 | $0,38 | $0,35 | 32,74M |
| 2026-08-29 | $0,36 | -0,85 % | $0,36 | $0,36 | $0,35 | 18,75M |
| 2026-08-28 | $0,36 | -1,48 % | $0,37 | $0,37 | $0,35 | 33,97M |
| 2026-08-27 | $0,37 | +0,75 % | $0,36 | $0,37 | $0,35 | 35,14M |
| 2026-08-26 | $0,36 | +0,33 % | $0,36 | $0,37 | $0,34 | 37,16M |
| 2026-08-25 | $0,36 | -2,28 % | $0,37 | $0,39 | $0,36 | 54,74M |
| 2026-08-24 | $0,37 | -7,46 % | $0,40 | $0,40 | $0,37 | 49,72M |
| 2026-08-23 | $0,40 | +8,90 % | $0,37 | $0,41 | $0,35 | 69,58M |
| 2026-08-22 | $0,37 | -0,31 % | $0,37 | $0,40 | $0,35 | 66,69M |
| 2026-08-21 | $0,37 | +9,44 % | $0,34 | $0,38 | $0,34 | 68,81M |
| 2026-08-20 | $0,34 | +2,99 % | $0,33 | $0,35 | $0,33 | 42,19M |
| 2026-08-19 | $0,33 | +7,54 % | $0,30 | $0,34 | $0,30 | 50,68M |
| 2026-08-18 | $0,30 | +0,01 % | $0,30 | $0,31 | $0,30 | 39,33M |
| 2026-08-17 | $0,30 | +1,44 % | $0,30 | $0,31 | $0,30 | 23,78M |
| 2026-08-16 | $0,30 | +0,89 % | $0,30 | $0,31 | $0,29 | 27,42M |
| 2026-08-15 | $0,30 | +0,73 % | $0,30 | $0,31 | $0,29 | 23,57M |
| 2026-08-14 | $0,30 | -0,03 % | $0,30 | $0,30 | $0,29 | 31,35M |
| 2026-08-13 | $0,30 | +2,17 % | $0,29 | $0,30 | $0,29 | 20,61M |
| 2026-08-12 | $0,29 | -1,43 % | $0,29 | $0,30 | $0,29 | 25,22M |
| 2026-08-11 | $0,29 | -0,16 % | $0,29 | $0,30 | $0,28 | 26,22M |
| 2026-08-10 | $0,29 | +4,32 % | $0,28 | $0,30 | $0,28 | 33,03M |
| 2026-08-09 | $0,28 | -2,55 % | $0,29 | $0,29 | $0,28 | 22,19M |
| 2026-08-08 | $0,29 | +1,19 % | $0,29 | $0,29 | $0,29 | 21,34M |
| 2026-08-07 | $0,29 | -2,05 % | $0,29 | $0,29 | $0,28 | 25,98M |
| 2026-08-06 | $0,29 | -0,59 % | $0,29 | $0,30 | $0,29 | 39,04M |
| 2026-08-05 | $0,29 | +4,92 % | $0,28 | $0,30 | $0,28 | 76,21M |
| 2026-08-04 | $0,28 | -14,83 % | $0,33 | $0,33 | $0,28 | 91,99M |
| 2026-08-03 | $0,33 | +0,95 % | $0,33 | $0,33 | $0,32 | 27,48M |
| 2026-08-02 | $0,33 | -0,05 % | $0,33 | $0,33 | $0,32 | 29,17M |
| 2026-08-01 | $0,33 | -5,50 % | $0,34 | $0,35 | $0,32 | 32,69M |
| 2026-07-31 | $0,34 | -6,62 % | $0,37 | $0,37 | $0,34 | 30,89M |
| 2026-07-30 | $0,37 | +2,68 % | $0,36 | $0,38 | $0,36 | 39,98M |
| 2026-07-29 | $0,36 | -2,27 % | $0,37 | $0,37 | $0,35 | 33,53M |
| 2026-07-28 | $0,37 | -5,04 % | $0,39 | $0,39 | $0,37 | 40,08M |
| 2026-07-27 | $0,39 | +1,89 % | $0,38 | $0,41 | $0,38 | 44,98M |
| 2026-07-26 | $0,38 | +2,69 % | $0,37 | $0,39 | $0,37 | 29,58M |
| 2026-07-25 | $0,37 | -1,17 % | $0,37 | $0,38 | $0,37 | 24,77M |
| 2026-07-24 | $0,37 | -3,71 % | $0,39 | $0,40 | $0,37 | 34,60M |
| 2026-07-23 | $0,39 | -2,38 % | $0,40 | $0,41 | $0,38 | 37,67M |
| 2026-07-22 | $0,40 | +3,03 % | $0,39 | $0,41 | $0,39 | 43,19M |
| 2026-07-21 | $0,39 | +1,11 % | $0,38 | $0,41 | $0,38 | 60,47M |
| 2026-07-20 | $0,38 | +7,98 % | $0,35 | $0,39 | $0,35 | 45,86M |
| 2026-07-19 | $0,35 | -1,05 % | $0,36 | $0,36 | $0,35 | 29,04M |
| 2026-07-18 | $0,36 | -3,97 % | $0,37 | $0,37 | $0,35 | 35,62M |
| 2026-07-17 | $0,37 | +2,19 % | $0,36 | $0,39 | $0,36 | 59,30M |
| 2026-07-16 | $0,36 | +1,65 % | $0,36 | $0,38 | $0,36 | 67,42M |
| 2026-07-15 | $0,36 | +7,62 % | $0,33 | $0,36 | $0,33 | 59,64M |
| 2026-07-14 | $0,33 | +6,33 % | $0,31 | $0,34 | $0,31 | 49,96M |
| 2026-07-13 | $0,31 | +1,99 % | $0,31 | $0,32 | $0,30 | 39,72M |
| 2026-07-12 | $0,31 | -0,76 % | $0,31 | $0,31 | $0,30 | 25,10M |
| 2026-07-11 | $0,31 | +3,16 % | $0,30 | $0,33 | $0,30 | 41,38M |
| 2026-07-10 | $0,30 | +0,22 % | $0,30 | $0,31 | $0,30 | 38,42M |
| 2026-07-09 | $0,30 | -6,72 % | $0,32 | $0,33 | $0,30 | 58,47M |
| 2026-07-08 | $0,32 | +3,46 % | $0,31 | $0,34 | $0,30 | 147,94M |
| 2026-07-07 | $0,31 | +10,51 % | $0,28 | $0,32 | $0,28 | 74,15M |
| 2026-07-06 | $0,28 | +2,53 % | $0,27 | $0,29 | $0,26 | 35,10M |
| 2026-07-05 | $0,27 | +0,64 % | $0,27 | $0,28 | $0,27 | 25,93M |
| 2026-07-04 | $0,27 | +1,49 % | $0,27 | $0,28 | $0,26 | 28,32M |