Liquid Staked ETH
LSETH
Rank #102
$3,743.20
Updated 7 days ago
Market Cap
$1.18B
24h Volume
$127.10K
Avg Volume (90d)
$710.43K
24h High/Low
$3,909.20
$3,741.80
$3,741.80
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Base Ecosystem
Liquid Staking Tokens
Liquid Staked ETH
Liquid Staking
Chains
Ethereum
0x8c1bed5b9a09284...
Base
0xb29749498954a3a...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $3,743.20 | $3,909.20 | $3,741.80 | $3,743.20 | $127.10K | $1.18B |
| Nov 10, 2025 | $3,850.82 | $3,850.82 | $3,850.82 | $3,850.82 | $327.36K | $1.23B |
| Nov 9, 2025 | $3,676.36 | $3,676.36 | $3,676.36 | $3,676.36 | $279.68K | $1.17B |
| Nov 8, 2025 | $3,706.63 | $3,706.63 | $3,706.63 | $3,706.63 | $147.61K | $1.19B |
| Nov 7, 2025 | $3,558.15 | $3,558.15 | $3,558.15 | $3,558.15 | $103.51K | $1.15B |
| Nov 6, 2025 | $3,700.36 | $3,700.36 | $3,700.36 | $3,700.36 | $170.95K | $1.23B |
| Nov 5, 2025 | $3,531.61 | $3,531.61 | $3,531.61 | $3,531.61 | $743.45K | $1.17B |
| Nov 4, 2025 | $3,887.94 | $3,887.94 | $3,887.94 | $3,887.94 | $194.40K | $1.29B |
| Nov 3, 2025 | $4,186.85 | $4,186.85 | $4,186.85 | $4,186.85 | $192.70K | $1.39B |
| Nov 2, 2025 | $4,160.11 | $4,160.11 | $4,160.11 | $4,160.11 | $158.27K | $1.38B |
| Nov 1, 2025 | $4,133.55 | $4,133.55 | $4,133.55 | $4,133.55 | $270.87K | $1.38B |
| Oct 31, 2025 | $4,080.12 | $4,080.12 | $4,080.12 | $4,080.12 | $382.22K | $1.36B |
| Oct 30, 2025 | $4,184.19 | $4,184.19 | $4,184.19 | $4,184.19 | $367.56K | $1.40B |
| Oct 29, 2025 | $4,291.24 | $4,291.24 | $4,291.24 | $4,291.24 | $1.18M | $1.43B |
| Oct 28, 2025 | $4,291.26 | $4,291.26 | $4,291.26 | $4,291.26 | $739.08K | $1.43B |
| Oct 27, 2025 | $4,428.48 | $4,428.48 | $4,428.48 | $4,428.48 | $429.88K | $1.48B |
| Oct 26, 2025 | $4,204.38 | $4,204.38 | $4,204.38 | $4,204.38 | $134.01K | $1.40B |
| Oct 25, 2025 | $4,176.61 | $4,176.61 | $4,176.61 | $4,176.61 | $215.24K | $1.39B |
| Oct 24, 2025 | $4,104.05 | $4,104.05 | $4,104.05 | $4,104.05 | $233.54K | $1.37B |
| Oct 23, 2025 | $4,053.01 | $4,053.01 | $4,053.01 | $4,053.01 | $232.60K | $1.35B |
| Oct 22, 2025 | $4,142.02 | $4,142.02 | $4,142.02 | $4,142.02 | $328.00K | $1.38B |
| Oct 21, 2025 | $4,247.27 | $4,247.27 | $4,247.27 | $4,247.27 | $246.73K | $1.42B |
| Oct 20, 2025 | $4,266.36 | $4,266.36 | $4,266.36 | $4,266.36 | $436.85K | $1.42B |
| Oct 19, 2025 | $4,180.10 | $4,180.10 | $4,180.10 | $4,180.10 | $196.11K | $1.39B |
| Oct 18, 2025 | $4,129.61 | $4,129.61 | $4,129.61 | $4,129.61 | $395.06K | $1.38B |
| Oct 17, 2025 | $4,181.62 | $4,181.62 | $4,181.62 | $4,181.62 | $492.93K | $1.40B |
| Oct 16, 2025 | $4,301.26 | $4,301.26 | $4,301.26 | $4,301.26 | $443.74K | $1.43B |
| Oct 15, 2025 | $4,459.61 | $4,459.61 | $4,459.61 | $4,459.61 | $615.57K | $1.49B |
| Oct 14, 2025 | $4,582.87 | $4,582.87 | $4,582.87 | $4,582.87 | $749.07K | $1.53B |
| Oct 13, 2025 | $4,495.14 | $4,495.14 | $4,495.14 | $4,495.14 | $1.07M | $1.49B |
| Oct 12, 2025 | $4,044.94 | $4,044.94 | $4,044.94 | $4,044.94 | $749.07K | $1.35B |
| Oct 11, 2025 | $4,115.67 | $4,115.67 | $4,115.67 | $4,115.67 | $630.67K | $1.38B |
| Oct 10, 2025 | $4,719.17 | $4,719.17 | $4,719.17 | $4,719.17 | $668.52K | $1.57B |
| Oct 9, 2025 | $4,888.05 | $4,888.05 | $4,888.05 | $4,888.05 | $770.09K | $1.63B |
| Oct 8, 2025 | $4,808.38 | $4,808.38 | $4,808.38 | $4,808.38 | $1.53M | $1.60B |
| Oct 7, 2025 | $5,069.94 | $5,069.94 | $5,069.94 | $5,069.94 | $1.03M | $1.69B |
| Oct 6, 2025 | $4,878.53 | $4,878.53 | $4,878.53 | $4,878.53 | $880.20K | $1.63B |
| Oct 5, 2025 | $4,849.59 | $4,849.59 | $4,849.59 | $4,849.59 | $613.86K | $1.62B |
| Oct 4, 2025 | $4,881.50 | $4,881.50 | $4,881.50 | $4,881.50 | $1.03M | $1.63B |
| Oct 3, 2025 | $4,834.65 | $4,834.65 | $4,834.65 | $4,834.65 | $665.27K | $1.61B |
| Oct 2, 2025 | $4,688.21 | $4,688.21 | $4,688.21 | $4,688.21 | $568.63K | $1.56B |
| Oct 1, 2025 | $4,475.13 | $4,475.13 | $4,475.13 | $4,475.13 | $492.55K | $1.49B |
| Sep 30, 2025 | $4,555.54 | $4,555.54 | $4,555.54 | $4,555.54 | $433.20K | $1.52B |
| Sep 29, 2025 | $4,470.20 | $4,470.20 | $4,470.20 | $4,470.20 | $372.25K | $1.49B |
| Sep 28, 2025 | $4,342.42 | $4,342.42 | $4,342.42 | $4,342.42 | $280.28K | $1.45B |
| Sep 27, 2025 | $4,358.84 | $4,358.84 | $4,358.84 | $4,358.84 | $894.17K | $1.45B |
| Sep 26, 2025 | $4,177.26 | $4,177.26 | $4,177.26 | $4,177.26 | $1.34M | $1.39B |
| Sep 25, 2025 | $4,478.75 | $4,478.75 | $4,478.75 | $4,478.75 | $619.57K | $1.49B |
| Sep 24, 2025 | $4,504.44 | $4,504.44 | $4,504.44 | $4,504.44 | $758.69K | $1.50B |
| Sep 23, 2025 | $4,537.15 | $4,537.15 | $4,537.15 | $4,537.15 | $1.03M | $1.51B |
| Sep 22, 2025 | $4,811.44 | $4,811.44 | $4,811.44 | $4,811.44 | $407.00K | $1.61B |
| Sep 21, 2025 | $4,838.40 | $4,838.40 | $4,838.40 | $4,838.40 | $356.05K | $1.61B |
| Sep 20, 2025 | $4,823.52 | $4,823.52 | $4,823.52 | $4,823.52 | $806.99K | $1.61B |
| Sep 19, 2025 | $4,964.14 | $4,964.14 | $4,964.14 | $4,964.14 | $853.98K | $1.65B |
| Sep 18, 2025 | $4,963.61 | $4,963.61 | $4,963.61 | $4,963.61 | $1.34M | $1.65B |
| Sep 17, 2025 | $4,858.97 | $4,858.97 | $4,858.97 | $4,858.97 | $829.37K | $1.62B |
| Sep 16, 2025 | $4,881.29 | $4,881.29 | $4,881.29 | $4,881.29 | $755.75K | $1.63B |
| Sep 15, 2025 | $4,981.06 | $4,981.06 | $4,981.06 | $4,981.06 | $729.08K | $1.66B |
| Sep 14, 2025 | $5,043.57 | $5,043.57 | $5,043.57 | $5,043.57 | $992.26K | $1.68B |
| Sep 13, 2025 | $5,083.91 | $5,083.91 | $5,083.91 | $5,083.91 | $912.61K | $1.69B |
| Sep 12, 2025 | $4,816.00 | $4,816.00 | $4,816.00 | $4,816.00 | $884.80K | $1.61B |
| Sep 11, 2025 | $4,694.71 | $4,694.71 | $4,694.71 | $4,694.71 | $466.22K | $1.57B |
| Sep 10, 2025 | $4,655.72 | $4,655.72 | $4,655.72 | $4,655.72 | $745.82K | $1.55B |
| Sep 9, 2025 | $4,651.26 | $4,651.26 | $4,651.26 | $4,651.26 | $839.96K | $1.55B |
| Sep 8, 2025 | $4,658.47 | $4,658.47 | $4,658.47 | $4,658.47 | $433.83K | $1.55B |
| Sep 7, 2025 | $4,616.76 | $4,616.76 | $4,616.76 | $4,616.76 | $459.44K | $1.54B |
| Sep 6, 2025 | $4,649.38 | $4,649.38 | $4,649.38 | $4,649.38 | $1.20M | $1.55B |
| Sep 5, 2025 | $4,646.54 | $4,646.54 | $4,646.54 | $4,646.54 | $1.08M | $1.55B |
| Sep 4, 2025 | $4,805.17 | $4,805.17 | $4,805.17 | $4,805.17 | $1.06M | $1.60B |
| Sep 3, 2025 | $4,661.29 | $4,661.29 | $4,661.29 | $4,661.29 | $1.48M | $1.56B |
| Sep 2, 2025 | $4,649.01 | $4,649.01 | $4,649.01 | $4,649.01 | $1.68M | $1.55B |
| Sep 1, 2025 | $4,739.71 | $4,739.71 | $4,739.71 | $4,739.71 | $970.61K | $1.58B |
| Aug 31, 2025 | $4,720.18 | $4,720.18 | $4,720.18 | $4,720.18 | $661.63K | $1.57B |
| Aug 30, 2025 | $4,715.38 | $4,715.38 | $4,715.38 | $4,715.38 | $1.16M | $1.58B |
| Aug 29, 2025 | $4,859.05 | $4,859.05 | $4,859.05 | $4,859.05 | $847.43K | $1.62B |
| Aug 28, 2025 | $4,859.20 | $4,859.20 | $4,859.20 | $4,859.20 | $1.12M | $1.63B |
| Aug 27, 2025 | $4,954.86 | $4,954.86 | $4,954.86 | $4,954.86 | $1.30M | $1.66B |
| Aug 26, 2025 | $4,731.60 | $4,731.60 | $4,731.60 | $4,731.60 | $1.30M | $1.58B |
| Aug 25, 2025 | $5,154.89 | $5,154.89 | $5,154.89 | $5,154.89 | $1.21M | $1.74B |
| Aug 24, 2025 | $5,143.51 | $5,143.51 | $5,143.51 | $5,143.51 | $777.11K | $1.73B |
| Aug 23, 2025 | $5,202.30 | $5,202.30 | $5,202.30 | $5,202.30 | $1.65M | $1.75B |
| Aug 22, 2025 | $4,557.09 | $4,557.09 | $4,557.09 | $4,557.09 | $987.64K | $1.53B |
| Aug 21, 2025 | $4,677.60 | $4,677.60 | $4,677.60 | $4,677.60 | $1.16M | $1.58B |
| Aug 20, 2025 | $4,404.72 | $4,404.72 | $4,404.72 | $4,404.72 | $1.25M | $1.48B |