Lido DAO LDO
$0.4505-0.03 (-5.67%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.45 | -1.16% | $0.46 | $0.46 | $0.44 | 92.55M |
| 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 |