Lisk Bridged wstETH (Lisk)
WSTETH
Rank #1200
$4,217.83
Updated 8 days ago
Market Cap
$20.28M
24h Volume
$3.62K
Avg Volume (6m)
$67.40K
24h High/Low
$4,417.70
$4,206.26
$4,206.26
Price Chart
Categories & Chains
Categories
Lisk Ecosystem
Bridged-Tokens
Chains
Lisk
0x76d8de471f54aaa...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $4,217.83 | $4,417.70 | $4,206.26 | $4,217.83 | $3.62K | $20.28M |
| Nov 10, 2025 | $4,346.71 | $4,346.71 | $4,346.71 | $4,346.71 | $4.26K | $20.86M |
| Nov 9, 2025 | $4,137.94 | $4,137.94 | $4,137.94 | $4,137.94 | $118.72 | $19.87M |
| Nov 8, 2025 | $4,176.39 | $4,176.39 | $4,176.39 | $4,176.39 | $7.55K | $20.08M |
| Nov 7, 2025 | $4,019.98 | $4,019.98 | $4,019.98 | $4,019.98 | $14.49 | $19.31M |
| Nov 6, 2025 | $4,169.68 | $4,169.68 | $4,169.68 | $4,169.68 | $3.48K | $20.04M |
| Nov 5, 2025 | $4,417.18 | $4,417.18 | $4,417.18 | $4,417.18 | $8.10 | $22.27M |
| Nov 4, 2025 | $4,375.22 | $4,375.22 | $4,375.22 | $4,375.22 | $8.02 | $22.01M |
| Nov 3, 2025 | $4,752.42 | $4,752.42 | $4,752.42 | $4,752.42 | $4.56K | $23.91M |
| Nov 2, 2025 | $4,711.29 | $4,711.29 | $4,711.29 | $4,711.29 | $38.96K | $23.71M |
| Nov 1, 2025 | $4,680.85 | $4,680.85 | $4,680.85 | $4,680.85 | $327.46K | $23.55M |
| Oct 31, 2025 | $4,626.32 | $4,626.32 | $4,626.32 | $4,626.32 | $3.10K | $22.97M |
| Oct 30, 2025 | $4,741.56 | $4,741.56 | $4,741.56 | $4,741.56 | $19.22K | $23.55M |
| Oct 29, 2025 | $4,841.88 | $4,841.88 | $4,841.88 | $4,841.88 | $1.65K | $24.19M |
| Oct 28, 2025 | $5,013.62 | $5,013.62 | $5,013.62 | $5,013.62 | $411.53 | $25.01M |
| Oct 27, 2025 | $5,057.97 | $5,057.97 | $5,057.97 | $5,057.97 | $9.11K | $25.25M |
| Oct 26, 2025 | $4,811.72 | $4,811.72 | $4,811.72 | $4,811.72 | $1.22K | $24.03M |
| Oct 25, 2025 | $4,780.12 | $4,780.12 | $4,780.12 | $4,780.12 | $4.93K | $23.87M |
| Oct 24, 2025 | $4,686.42 | $4,686.42 | $4,686.42 | $4,686.42 | $12.92K | $23.40M |
| Oct 23, 2025 | $4,620.69 | $4,620.69 | $4,620.69 | $4,620.69 | $35.38K | $23.10M |
| Oct 22, 2025 | $4,709.74 | $4,709.74 | $4,709.74 | $4,709.74 | $4.25 | $23.71M |
| Oct 21, 2025 | $4,833.27 | $4,833.27 | $4,833.27 | $4,833.27 | $1.65K | $24.29M |
| Oct 20, 2025 | $4,840.20 | $4,840.20 | $4,840.20 | $4,840.20 | $8.55K | $24.28M |
| Oct 19, 2025 | $4,725.96 | $4,725.96 | $4,725.96 | $4,725.96 | $2.36K | $23.71M |
| Oct 18, 2025 | $4,658.69 | $4,658.69 | $4,658.69 | $4,658.69 | $45.78 | $23.40M |
| Oct 17, 2025 | $4,726.12 | $4,726.12 | $4,726.12 | $4,726.12 | $57.66K | $23.92M |
| Oct 16, 2025 | $4,841.97 | $4,841.97 | $4,841.97 | $4,841.97 | $128.19K | $24.58M |
| Oct 15, 2025 | $5,017.39 | $5,017.39 | $5,017.39 | $5,017.39 | $1.89K | $25.49M |
| Oct 14, 2025 | $5,156.56 | $5,156.56 | $5,156.56 | $5,156.56 | $74.74K | $26.19M |
| Oct 13, 2025 | $5,048.12 | $5,048.12 | $5,048.12 | $5,048.12 | $128.27K | $25.62M |
| Oct 12, 2025 | $4,556.74 | $4,556.74 | $4,556.74 | $4,556.74 | $35.71K | $23.15M |
| Oct 11, 2025 | $4,675.71 | $4,675.71 | $4,675.71 | $4,675.71 | $24.67K | $23.86M |
| Oct 10, 2025 | $5,302.30 | $5,302.30 | $5,302.30 | $5,302.30 | $12.22K | $26.94M |
| Oct 9, 2025 | $5,493.41 | $5,493.41 | $5,493.41 | $5,493.41 | $19.61K | $28.02M |
| Oct 8, 2025 | $5,402.42 | $5,402.42 | $5,402.42 | $5,402.42 | $6.33K | $27.59M |
| Oct 7, 2025 | $5,692.53 | $5,692.53 | $5,692.53 | $5,692.53 | $334.29 | $29.00M |
| Oct 6, 2025 | $5,477.95 | $5,477.95 | $5,477.95 | $5,477.95 | $56.19K | $27.91M |
| Oct 5, 2025 | $5,447.22 | $5,447.22 | $5,447.22 | $5,447.22 | $192.21K | $27.75M |
| Oct 4, 2025 | $5,418.77 | $5,418.77 | $5,418.77 | $5,418.77 | $8.26K | $27.48M |
| Oct 3, 2025 | $5,440.62 | $5,440.62 | $5,440.62 | $5,440.62 | $15.60K | $27.53M |
| Oct 2, 2025 | $5,269.30 | $5,269.30 | $5,269.30 | $5,269.30 | $22.86K | $26.72M |
| Oct 1, 2025 | $5,038.00 | $5,038.00 | $5,038.00 | $5,038.00 | $14.60K | $25.55M |
| Sep 30, 2025 | $4,991.93 | $4,991.93 | $4,991.93 | $4,991.93 | $24.96K | $25.31M |
| Sep 29, 2025 | $5,014.91 | $5,014.91 | $5,014.91 | $5,014.91 | $38.74K | $25.43M |
| Sep 28, 2025 | $4,864.06 | $4,864.06 | $4,864.06 | $4,864.06 | $57.38K | $24.63M |
| Sep 27, 2025 | $4,881.55 | $4,881.55 | $4,881.55 | $4,881.55 | $4.99K | $24.67M |
| Sep 26, 2025 | $4,899.47 | $4,899.47 | $4,899.47 | $4,899.47 | $10.11K | $24.76M |
| Sep 25, 2025 | $5,019.99 | $5,019.99 | $5,019.99 | $5,019.99 | $10.36K | $25.37M |
| Sep 24, 2025 | $5,042.42 | $5,042.42 | $5,042.42 | $5,042.42 | $31.97K | $25.48M |
| Sep 23, 2025 | $5,079.84 | $5,079.84 | $5,079.84 | $5,079.84 | $2.10K | $25.61M |
| Sep 22, 2025 | $5,388.08 | $5,388.08 | $5,388.08 | $5,388.08 | $30.27K | $27.17M |
| Sep 21, 2025 | $5,424.00 | $5,424.00 | $5,424.00 | $5,424.00 | $67.71K | $27.34M |
| Sep 20, 2025 | $5,409.25 | $5,409.25 | $5,409.25 | $5,409.25 | $92.24K | $27.21M |
| Sep 19, 2025 | $5,553.68 | $5,553.68 | $5,553.68 | $5,553.68 | $8.15K | $28.00M |
| Sep 18, 2025 | $5,563.03 | $5,563.03 | $5,563.03 | $5,563.03 | $7.24K | $27.73M |
| Sep 17, 2025 | $5,447.34 | $5,447.34 | $5,447.34 | $5,447.34 | $5.91K | $27.16M |
| Sep 16, 2025 | $5,475.12 | $5,475.12 | $5,475.12 | $5,475.12 | $11.17K | $27.27M |
| Sep 15, 2025 | $5,576.09 | $5,576.09 | $5,576.09 | $5,576.09 | $25.95K | $27.83M |
| Sep 14, 2025 | $5,643.81 | $5,643.81 | $5,643.81 | $5,643.81 | $24.01K | $28.23M |
| Sep 13, 2025 | $5,696.70 | $5,696.70 | $5,696.70 | $5,696.70 | $80.89K | $28.46M |
| Sep 12, 2025 | $5,332.58 | $5,332.58 | $5,332.58 | $5,332.58 | $4.58K | $26.70M |
| Sep 11, 2025 | $5,260.44 | $5,260.44 | $5,260.44 | $5,260.44 | $10.67K | $26.31M |
| Sep 10, 2025 | $5,288.32 | $5,288.32 | $5,288.32 | $5,288.32 | $252.08K | $26.51M |
| Sep 9, 2025 | $5,201.54 | $5,201.54 | $5,201.54 | $5,201.54 | $232.05K | $26.05M |
| Sep 8, 2025 | $5,203.11 | $5,203.11 | $5,203.11 | $5,203.11 | $30.52K | $26.27M |
| Sep 7, 2025 | $5,167.57 | $5,167.57 | $5,167.57 | $5,167.57 | $1.72K | $26.05M |
| Sep 6, 2025 | $5,207.07 | $5,207.07 | $5,207.07 | $5,207.07 | $43.11K | $26.26M |
| Sep 5, 2025 | $5,202.36 | $5,202.36 | $5,202.36 | $5,202.36 | $41.97 | $26.27M |
| Sep 4, 2025 | $5,386.69 | $5,386.69 | $5,386.69 | $5,386.69 | $10.31K | $27.17M |
| Sep 3, 2025 | $5,226.76 | $5,226.76 | $5,226.76 | $5,226.76 | $8.87K | $26.35M |
| Sep 2, 2025 | $5,200.90 | $5,200.90 | $5,200.90 | $5,200.90 | $13.64K | $26.25M |
| Sep 1, 2025 | $5,307.90 | $5,307.90 | $5,307.90 | $5,307.90 | $687.63 | $26.80M |
| Aug 31, 2025 | $5,288.87 | $5,288.87 | $5,288.87 | $5,288.87 | $48.35K | $26.69M |
| Aug 30, 2025 | $5,276.02 | $5,276.02 | $5,276.02 | $5,276.02 | $3.44K | $26.67M |
| Aug 29, 2025 | $5,454.61 | $5,454.61 | $5,454.61 | $5,454.61 | $11.35K | $27.41M |
| Aug 28, 2025 | $5,445.78 | $5,445.78 | $5,445.78 | $5,445.78 | $20.30K | $27.40M |
| Aug 27, 2025 | $5,551.87 | $5,551.87 | $5,551.87 | $5,551.87 | $112.91K | $28.03M |
| Aug 26, 2025 | $5,296.01 | $5,296.01 | $5,296.01 | $5,296.01 | $781.97 | $26.59M |
| Aug 25, 2025 | $5,787.54 | $5,787.54 | $5,787.54 | $5,787.54 | $23.40K | $29.09M |
| Aug 24, 2025 | $5,769.21 | $5,769.21 | $5,769.21 | $5,769.21 | $34.09K | $29.00M |
| Aug 23, 2025 | $5,838.15 | $5,838.15 | $5,838.15 | $5,838.15 | $555.18 | $29.33M |
| Aug 22, 2025 | $5,094.56 | $5,094.56 | $5,094.56 | $5,094.56 | $14.96K | $25.60M |
| Aug 21, 2025 | $5,251.50 | $5,251.50 | $5,251.50 | $5,251.50 | $10.62K | $26.39M |
| Aug 20, 2025 | $5,117.80 | $5,117.80 | $5,117.80 | $5,117.80 | $15.01K | $25.72M |
| Aug 19, 2025 | $5,227.00 | $5,227.00 | $5,227.00 | $5,227.00 | $15.14K | $26.26M |
| Aug 18, 2025 | $5,433.24 | $5,433.24 | $5,433.24 | $5,433.24 | $7.67K | $27.30M |
| Aug 17, 2025 | $5,339.33 | $5,339.33 | $5,339.33 | $5,339.33 | $623.49 | $26.83M |
| Aug 16, 2025 | $5,350.99 | $5,350.99 | $5,350.99 | $5,350.99 | $80.67K | $26.89M |
| Aug 15, 2025 | $5,516.70 | $5,516.70 | $5,516.70 | $5,516.70 | $143.45K | $27.61M |
| Aug 14, 2025 | $5,752.63 | $5,752.63 | $5,752.63 | $5,752.63 | $34.01K | $28.86M |
| Aug 13, 2025 | $5,186.65 | $5,186.65 | $5,186.65 | $5,186.65 | $1.18K | $26.02M |
| Aug 12, 2025 | $5,109.37 | $5,109.37 | $5,109.37 | $5,109.37 | $1.08K | $25.63M |
| Aug 11, 2025 | $5,138.35 | $5,138.35 | $5,138.35 | $5,138.35 | $24.46K | $25.74M |
| Aug 10, 2025 | $5,149.60 | $5,149.60 | $5,149.60 | $5,149.60 | $29.39K | $25.86M |
| Aug 9, 2025 | $4,846.25 | $4,846.25 | $4,846.25 | $4,846.25 | $128.46K | $24.33M |
| Aug 8, 2025 | $4,720.94 | $4,720.94 | $4,720.94 | $4,720.94 | $213.27K | $24.05M |
| Aug 7, 2025 | $4,449.36 | $4,449.36 | $4,449.36 | $4,449.36 | $208.28K | $22.87M |
| Aug 6, 2025 | $4,356.40 | $4,356.40 | $4,356.40 | $4,356.40 | $20.15K | $22.58M |
| Aug 5, 2025 | $4,472.98 | $4,472.98 | $4,472.98 | $4,472.98 | $16.01K | $23.20M |
| Aug 4, 2025 | $4,213.81 | $4,213.81 | $4,213.81 | $4,213.81 | $205.10K | $21.84M |
| Aug 3, 2025 | $4,101.25 | $4,101.25 | $4,101.25 | $4,101.25 | $78.24K | $21.30M |
| Aug 2, 2025 | $4,200.82 | $4,200.82 | $4,200.82 | $4,200.82 | $62.06K | $21.86M |
| Aug 1, 2025 | $4,448.53 | $4,448.53 | $4,448.53 | $4,448.53 | $105.66K | $23.47M |
| Jul 31, 2025 | $4,577.69 | $4,577.69 | $4,577.69 | $4,577.69 | $123.97K | $24.22M |
| Jul 30, 2025 | $4,554.96 | $4,554.96 | $4,554.96 | $4,554.96 | $137.30K | $24.32M |
| Jul 29, 2025 | $4,564.73 | $4,564.73 | $4,564.73 | $4,564.73 | $291.61K | $24.45M |
| Jul 28, 2025 | $4,658.77 | $4,658.77 | $4,658.77 | $4,658.77 | $58.03K | $24.97M |
| Jul 27, 2025 | $4,502.96 | $4,502.96 | $4,502.96 | $4,502.96 | $346.63K | $24.20M |
| Jul 26, 2025 | $4,472.13 | $4,472.13 | $4,472.13 | $4,472.13 | $79.16K | $24.04M |
| Jul 25, 2025 | $4,463.79 | $4,463.79 | $4,463.79 | $4,463.79 | $136.94K | $23.95M |
| Jul 24, 2025 | $4,376.70 | $4,376.70 | $4,376.70 | $4,376.70 | $76.98K | $23.31M |
| Jul 23, 2025 | $4,513.90 | $4,513.90 | $4,513.90 | $4,513.90 | $311.72K | $24.01M |
| Jul 22, 2025 | $4,539.24 | $4,539.24 | $4,539.24 | $4,539.24 | $127.62K | $23.94M |
| Jul 21, 2025 | $4,532.51 | $4,532.51 | $4,532.51 | $4,532.51 | $154.63K | $23.72M |
| Jul 20, 2025 | $4,335.44 | $4,335.44 | $4,335.44 | $4,335.44 | $126.85K | $22.79M |
| Jul 19, 2025 | $4,277.52 | $4,277.52 | $4,277.52 | $4,277.52 | $392.64K | $22.44M |
| Jul 18, 2025 | $4,189.45 | $4,189.45 | $4,189.45 | $4,189.45 | $682.01K | $22.58M |
| Jul 17, 2025 | $4,076.29 | $4,076.29 | $4,076.29 | $4,076.29 | $474.14K | $21.65M |
| Jul 16, 2025 | $3,780.56 | $3,780.56 | $3,780.56 | $3,780.56 | $28.98K | $20.37M |
| Jul 15, 2025 | $3,638.34 | $3,638.34 | $3,638.34 | $3,638.34 | $251.56K | $0.00 |
| Jul 14, 2025 | $3,640.25 | $3,640.25 | $3,640.25 | $3,640.25 | $251.69K | $0.00 |