Lido DAO price history in 2022
In 2022 Lido DAO (LDO) went from $3.096 on 2022-01-01 to $0.952217 on 2022-12-31, a change of -69.24%. The highest price was $5.054 on 2022-04-04 and the lowest $0.4008 on 2022-06-18. About $670.62M was traded across the year. The best day was 2022-07-13 (+46.81%) and the worst 2022-11-09 (-28.96%).
$3.096Open · 2022-01-01
$0.952217Close · 2022-12-31
$5.054High · 2022-04-04
$0.4008Low · 2022-06-18
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $3.096 | $3.80 | $1.322 | $1.9713 | $12.04M | -36.33% |
| February | $2.003 | $2.327 | $1.255 | $1.9157 | $7.08M | -4.36% |
| March | $1.933 | $4.15 | $1.831 | $3.6114 | $20.87M | +86.83% |
| April | $3.6399 | $5.054 | $2.635 | $2.9024 | $16.88M | -20.26% |
| May | $2.894 | $3.615 | $0.9305 | $1.0539 | $34.05M | -63.58% |
| June | $1.0533 | $1.1125 | $0.4008 | $0.449589 | $16.09M | -57.32% |
| July | $0.4511 | $2.6623 | $0.4461 | $2.1477 | $172.06M | +376.11% |
| August | $2.146 | $3.0962 | $1.5485 | $1.9855 | $176.79M | -7.48% |
| September | $1.9781 | $2.2774 | $1.5202 | $1.5652 | $91.30M | -20.88% |
| October | $1.5542 | $1.7588 | $1.1107 | $1.5008 | $51.18M | -3.43% |
| November | $1.4872 | $1.8252 | $0.8731 | $1.1187 | $45.49M | -24.78% |
| December | $1.1081 | $1.1638 | $0.8767 | $0.952217 | $26.81M | -14.07% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $0.9631 | $0.9696 | $0.9474 | $0.952217 | $65.51K | -0.77% |
| 2022-12-30 | $0.9572 | $0.9695 | $0.9468 | $0.959573 | $2.08M | +0.21% |
| 2022-12-29 | $0.9591 | $0.9748 | $0.9430 | $0.957587 | $1.90M | -0.03% |
| 2022-12-28 | $0.9625 | $0.9784 | $0.9329 | $0.95784 | $1.73M | -5.33% |
| 2022-12-27 | $1.0374 | $1.1031 | $1.0067 | $1.0118 | $166.34K | -2.44% |
| 2022-12-26 | $1.0383 | $1.1025 | $1.0157 | $1.037 | $2.18M | +6.95% |
| 2022-12-25 | $0.9456 | $0.9744 | $0.9381 | $0.969626 | $83.45K | +0.83% |
| 2022-12-24 | $0.9392 | $0.9724 | $0.9345 | $0.961673 | $1.11M | +2.47% |
| 2022-12-23 | $0.9231 | $0.9567 | $0.9191 | $0.938487 | $1.41M | +4.35% |
| 2022-12-22 | $0.9375 | $0.9389 | $0.8767 | $0.899381 | $125.58K | -4.14% |
| 2022-12-21 | $0.9897 | $0.9897 | $0.9287 | $0.938258 | $77.57K | -5.20% |
| 2022-12-20 | $0.9496 | $1.0024 | $0.9481 | $0.989732 | $78.50K | +4.20% |
| 2022-12-19 | $0.9816 | $0.9983 | $0.9422 | $0.949862 | $78.91K | -3.44% |
| 2022-12-18 | $1.005 | $1.005 | $0.9629 | $0.983673 | $657.13K | -0.93% |
| 2022-12-17 | $0.9887 | $1.0046 | $0.9619 | $0.992948 | $678.17K | -0.34% |
| 2022-12-16 | $1.0802 | $1.0803 | $0.9823 | $0.996324 | $1.46M | -12.54% |
| 2022-12-15 | $1.1331 | $1.152 | $1.1046 | $1.1392 | $107.53K | -0.25% |
| 2022-12-14 | $1.1497 | $1.1638 | $1.1065 | $1.1421 | $1.41M | -0.11% |
| 2022-12-13 | $1.1013 | $1.1626 | $1.0851 | $1.1433 | $1.51M | +7.40% |
| 2022-12-12 | $1.0303 | $1.0671 | $0.9906 | $1.0645 | $85.42K | +4.12% |
| 2022-12-11 | $1.0244 | $1.0498 | $1.0224 | $1.0224 | $1.32M | -0.66% |
| 2022-12-10 | $1.0453 | $1.0467 | $1.0226 | $1.0292 | $436.30K | -1.24% |
| 2022-12-09 | $1.0406 | $1.0564 | $1.031 | $1.0422 | $475.66K | -0.15% |
| 2022-12-08 | $1.0272 | $1.0616 | $1.0246 | $1.0438 | $820.01K | +2.38% |
| 2022-12-07 | $1.0335 | $1.0335 | $0.9988 | $1.0195 | $846.56K | -2.29% |
| 2022-12-06 | $1.0671 | $1.0692 | $1.0069 | $1.0434 | $911.56K | -2.57% |
| 2022-12-05 | $1.0845 | $1.0917 | $1.0588 | $1.0709 | $917.37K | -1.87% |
| 2022-12-04 | $1.0933 | $1.1394 | $1.0842 | $1.0914 | $1.05M | -0.20% |
| 2022-12-03 | $1.1046 | $1.1114 | $1.0839 | $1.0936 | $722.28K | -1.61% |
| 2022-12-02 | $1.1123 | $1.1253 | $1.0963 | $1.1115 | $881.46K | +0.11% |
| 2022-12-01 | $1.1081 | $1.12 | $1.0811 | $1.1102 | $1.43M | -0.76% |
| 2022-11-30 | $1.1419 | $1.1491 | $1.0921 | $1.1187 | $1.69M | +1.77% |
| 2022-11-29 | $1.08 | $1.1276 | $1.0648 | $1.0992 | $247.92K | +0.97% |
| 2022-11-28 | $1.0588 | $1.1265 | $1.0489 | $1.0886 | $1.47M | +2.35% |
| 2022-11-27 | $1.0934 | $1.1089 | $1.0164 | $1.0637 | $1.17M | -2.38% |
| 2022-11-26 | $1.1092 | $1.135 | $1.0804 | $1.0896 | $1.01M | -1.83% |
| 2022-11-25 | $1.1151 | $1.134 | $1.1068 | $1.1099 | $1.18M | -1.08% |
| 2022-11-24 | $1.143 | $1.1486 | $1.1105 | $1.122 | $1.39M | -2.14% |
| 2022-11-23 | $1.1306 | $1.1851 | $1.1233 | $1.1465 | $1.63M | +1.68% |
| 2022-11-22 | $1.1197 | $1.1785 | $1.1075 | $1.1276 | $1.78M | +1.09% |
| 2022-11-21 | $1.087 | $1.1267 | $1.0488 | $1.1154 | $1.96M | +1.82% |
| 2022-11-20 | $1.1565 | $1.1635 | $1.0814 | $1.0954 | $1.75M | -8.44% |
| 2022-11-19 | $1.2203 | $1.2375 | $1.1712 | $1.1964 | $212.50K | -1.88% |
| 2022-11-18 | $1.2461 | $1.2592 | $1.1705 | $1.2194 | $1.77M | -1.61% |
| 2022-11-17 | $1.1772 | $1.2926 | $1.1772 | $1.2393 | $2.23M | +1.85% |
| 2022-11-16 | $1.1987 | $1.272 | $1.1603 | $1.2169 | $672.82K | +3.17% |
| 2022-11-15 | $1.2181 | $1.262 | $1.1625 | $1.1794 | $2.11M | +5.56% |
| 2022-11-14 | $1.0505 | $1.1292 | $0.9792 | $1.1173 | $387.68K | +6.11% |
| 2022-11-13 | $1.0932 | $1.1277 | $1.039 | $1.053 | $297.39K | -2.06% |
| 2022-11-12 | $1.1186 | $1.13 | $1.04 | $1.0751 | $1.81M | -9.04% |
| 2022-11-11 | $1.1998 | $1.2669 | $1.11 | $1.182 | $618.15K | -1.01% |
| 2022-11-10 | $1.1849 | $1.2625 | $1.06 | $1.1941 | $3.30M | +29.72% |
| 2022-11-09 | $1.2959 | $1.3142 | $0.8731 | $0.920509 | $1.39M | -28.96% |
| 2022-11-08 | $1.6753 | $1.7089 | $1.2254 | $1.2957 | $1.30M | -22.68% |
| 2022-11-07 | $1.5781 | $1.7364 | $1.549 | $1.6758 | $409.71K | +6.27% |
| 2022-11-06 | $1.7003 | $1.7084 | $1.5695 | $1.5768 | $272.95K | -6.83% |
| 2022-11-05 | $1.7399 | $1.7447 | $1.64 | $1.6925 | $2.69M | -2.91% |
| 2022-11-04 | $1.7685 | $1.8252 | $1.7038 | $1.7432 | $4.61M | +7.52% |
| 2022-11-03 | $1.529 | $1.63 | $1.5044 | $1.6214 | $425.65K | +5.56% |
| 2022-11-02 | $1.4724 | $1.5673 | $1.4465 | $1.5359 | $3.38M | +3.95% |
| 2022-11-01 | $1.4872 | $1.5283 | $1.444 | $1.4776 | $2.31M | -1.55% |
| 2022-10-31 | $1.5194 | $1.5421 | $1.473 | $1.5008 | $2.43M | -1.92% |
| 2022-10-30 | $1.5631 | $1.5859 | $1.5013 | $1.5303 | $3.34M | -6.33% |
| 2022-10-29 | $1.676 | $1.7574 | $1.6184 | $1.6337 | $489.67K | -1.53% |
| 2022-10-28 | $1.6504 | $1.7588 | $1.6348 | $1.6592 | $4.05M | +0.97% |
| 2022-10-27 | $1.6631 | $1.6943 | $1.5929 | $1.6432 | $3.82M | -2.28% |
| 2022-10-26 | $1.7287 | $1.7367 | $1.65 | $1.6816 | $4.10M | +2.28% |
| 2022-10-25 | $1.5093 | $1.6976 | $1.4818 | $1.644 | $623.19K | +8.87% |
| 2022-10-24 | $1.538 | $1.5836 | $1.5025 | $1.5101 | $400.47K | -2.78% |
| 2022-10-23 | $1.4515 | $1.5852 | $1.4412 | $1.5532 | $2.72M | +2.62% |
| 2022-10-22 | $1.5312 | $1.5361 | $1.4928 | $1.5136 | $201.75K | -1.08% |
| 2022-10-21 | $1.5294 | $1.5587 | $1.4921 | $1.5301 | $2.34M | +0.69% |
| 2022-10-20 | $1.4869 | $1.5288 | $1.4377 | $1.5196 | $3.44M | +8.56% |
| 2022-10-19 | $1.4664 | $1.487 | $1.3836 | $1.3998 | $409.83K | -3.40% |
| 2022-10-18 | $1.4717 | $1.4928 | $1.397 | $1.449 | $2.68M | -5.48% |
| 2022-10-17 | $1.3489 | $1.5786 | $1.3392 | $1.533 | $934.11K | +13.75% |
| 2022-10-16 | $1.3414 | $1.3623 | $1.314 | $1.3477 | $243.91K | +1.11% |
| 2022-10-15 | $1.3216 | $1.3859 | $1.3119 | $1.3329 | $1.61M | +1.96% |
| 2022-10-14 | $1.3237 | $1.37 | $1.274 | $1.3072 | $2.94M | +3.54% |
| 2022-10-13 | $1.2676 | $1.2698 | $1.1112 | $1.2625 | $730.40K | +1.11% |
| 2022-10-12 | $1.291 | $1.291 | $1.1107 | $1.2486 | $2.38M | -4.08% |
| 2022-10-11 | $1.351 | $1.3515 | $1.2709 | $1.3018 | $1.66M | -0.63% |
| 2022-10-10 | $1.4542 | $1.4673 | $1.3088 | $1.31 | $440.60K | -10.05% |
| 2022-10-09 | $1.4748 | $1.4836 | $1.4424 | $1.4563 | $152.48K | -1.15% |
| 2022-10-08 | $1.4847 | $1.4894 | $1.4437 | $1.4733 | $721.04K | -0.58% |
| 2022-10-07 | $1.4808 | $1.4986 | $1.4647 | $1.4818 | $1.31M | -0.49% |
| 2022-10-06 | $1.527 | $1.5375 | $1.4565 | $1.489 | $1.84M | -2.55% |
| 2022-10-05 | $1.5131 | $1.5779 | $1.5072 | $1.528 | $2.80M | -3.22% |
| 2022-10-04 | $1.5283 | $1.6268 | $1.5143 | $1.5788 | $502.06K | +3.32% |
| 2022-10-03 | $1.4375 | $1.5514 | $1.416 | $1.528 | $392.07K | +6.46% |
| 2022-10-02 | $1.5111 | $1.5248 | $1.4316 | $1.4353 | $262.50K | -3.55% |
| 2022-10-01 | $1.5542 | $1.5632 | $1.4623 | $1.4881 | $1.21M | -4.92% |
| 2022-09-30 | $1.5979 | $1.6101 | $1.5503 | $1.5652 | $1.27M | -2.23% |
| 2022-09-29 | $1.5876 | $1.6471 | $1.5654 | $1.6009 | $1.90M | -0.01% |
| 2022-09-28 | $1.618 | $1.6623 | $1.5513 | $1.601 | $2.45M | -0.56% |
| 2022-09-27 | $1.6771 | $1.6856 | $1.5202 | $1.6101 | $3.21M | -1.11% |
| 2022-09-26 | $1.5742 | $1.6532 | $1.5356 | $1.6281 | $522.02K | +1.76% |
| 2022-09-25 | $1.6739 | $1.6875 | $1.5371 | $1.5999 | $3.64M | -4.62% |
| 2022-09-24 | $1.7209 | $1.7351 | $1.6574 | $1.6774 | $2.03M | -3.33% |
| 2022-09-23 | $1.7284 | $1.7848 | $1.70 | $1.7351 | $3.11M | -3.42% |
| 2022-09-22 | $1.8172 | $1.9305 | $1.7288 | $1.7966 | $988.26K | -1.44% |
| 2022-09-21 | $1.8533 | $1.9563 | $1.7447 | $1.8229 | $5.02M | +1.91% |
| 2022-09-20 | $1.8226 | $1.86 | $1.7641 | $1.7886 | $465.62K | -2.08% |
| 2022-09-19 | $1.7265 | $1.8567 | $1.7147 | $1.8267 | $3.84M | +6.67% |
| 2022-09-18 | $1.846 | $1.8489 | $1.6278 | $1.7125 | $4.33M | -9.73% |
| 2022-09-17 | $1.7794 | $1.9332 | $1.7788 | $1.897 | $1.46M | +6.63% |
| 2022-09-16 | $1.6993 | $1.8179 | $1.67 | $1.779 | $1.31M | +4.67% |
| 2022-09-15 | $1.8259 | $2.20 | $1.6708 | $1.6996 | $6.15M | -6.94% |
| 2022-09-14 | $1.8299 | $1.8863 | $1.6568 | $1.8264 | $2.21M | -0.31% |
| 2022-09-13 | $1.9921 | $2.0034 | $1.7771 | $1.832 | $2.28M | -8.04% |
| 2022-09-12 | $2.0836 | $2.1245 | $1.9548 | $1.9921 | $2.44M | -4.55% |
| 2022-09-11 | $2.1027 | $2.1432 | $2.0217 | $2.0872 | $1.38M | -0.40% |
| 2022-09-10 | $1.9898 | $2.1456 | $1.934 | $2.0956 | $4.41M | +1.86% |
| 2022-09-09 | $1.8824 | $2.1227 | $1.881 | $2.0574 | $2.17M | +9.24% |
| 2022-09-08 | $1.9617 | $1.9836 | $1.8464 | $1.8834 | $1.52M | -3.92% |
| 2022-09-07 | $1.8561 | $2.0495 | $1.7811 | $1.9602 | $2.79M | +4.78% |
| 2022-09-06 | $2.0311 | $2.2545 | $1.8314 | $1.8707 | $9.09M | -9.36% |
| 2022-09-05 | $2.0415 | $2.2659 | $1.9733 | $2.0639 | $6.23M | +0.66% |
| 2022-09-04 | $2.018 | $2.0884 | $1.9159 | $2.0502 | $3.53M | +1.89% |
| 2022-09-03 | $2.0325 | $2.053 | $1.9452 | $2.0122 | $3.89M | -8.20% |
| 2022-09-02 | $2.0737 | $2.2774 | $2.0059 | $2.1919 | $4.67M | +5.64% |
| 2022-09-01 | $1.9781 | $2.1649 | $1.9328 | $2.0748 | $2.98M | +4.50% |
| 2022-08-31 | $1.7913 | $2.16 | $1.7913 | $1.9855 | $5.23M | +10.93% |
| 2022-08-30 | $1.88 | $1.9357 | $1.7124 | $1.7899 | $2.77M | -4.75% |
| 2022-08-29 | $1.5923 | $1.9002 | $1.5485 | $1.8792 | $3.21M | +18.10% |
| 2022-08-28 | $1.6303 | $1.7137 | $1.5867 | $1.5913 | $1.30M | -2.57% |
| 2022-08-27 | $1.7345 | $1.7761 | $1.5829 | $1.6333 | $2.42M | -5.98% |
| 2022-08-26 | $2.0064 | $2.085 | $1.6787 | $1.7371 | $3.60M | -13.43% |
| 2022-08-25 | $2.1708 | $2.2821 | $1.9656 | $2.0067 | $4.61M | -7.54% |
| 2022-08-24 | $2.1373 | $2.3476 | $2.0517 | $2.1703 | $4.35M | +1.64% |
| 2022-08-23 | $2.1873 | $2.2666 | $2.0378 | $2.1354 | $6.29M | -2.65% |
| 2022-08-22 | $2.1595 | $2.2085 | $1.866 | $2.1934 | $7.41M | +1.51% |
| 2022-08-21 | $1.859 | $2.3294 | $1.8313 | $2.1607 | $8.69M | +16.28% |
| 2022-08-20 | $1.8597 | $1.9727 | $1.7343 | $1.8582 | $4.37M | -0.28% |
| 2022-08-19 | $2.2384 | $2.2694 | $1.8188 | $1.8634 | $6.45M | -16.66% |
| 2022-08-18 | $2.4737 | $2.5374 | $2.2052 | $2.236 | $3.49M | -9.41% |
| 2022-08-17 | $2.5721 | $2.7982 | $2.4246 | $2.4684 | $5.12M | -3.71% |
| 2022-08-16 | $2.7526 | $2.8072 | $2.5432 | $2.5636 | $4.62M | -6.77% |
| 2022-08-15 | $2.6748 | $2.859 | $2.5795 | $2.7499 | $9.07M | +2.88% |
| 2022-08-14 | $2.9375 | $3.0653 | $2.6508 | $2.6729 | $5.88M | -9.15% |
| 2022-08-13 | $2.8275 | $3.0962 | $2.7591 | $2.942 | $8.09M | +4.17% |
| 2022-08-12 | $2.6369 | $2.8483 | $2.478 | $2.8241 | $4.15M | +7.44% |
| 2022-08-11 | $2.7152 | $2.8835 | $2.6022 | $2.6286 | $6.57M | -3.32% |
| 2022-08-10 | $2.2656 | $2.7626 | $2.1285 | $2.719 | $6.35M | +20.08% |
| 2022-08-09 | $2.3791 | $2.4138 | $2.0894 | $2.2643 | $2.58M | -4.92% |
| 2022-08-08 | $2.4654 | $2.6345 | $2.3093 | $2.3814 | $2.64M | -3.52% |
| 2022-08-07 | $2.611 | $2.6118 | $2.3769 | $2.4682 | $2.00M | -5.40% |
| 2022-08-06 | $2.6562 | $2.70 | $2.5066 | $2.6092 | $3.00M | -1.71% |
| 2022-08-05 | $2.4304 | $2.7695 | $2.4304 | $2.6546 | $8.58M | +9.29% |
| 2022-08-04 | $2.5897 | $2.8479 | $2.3475 | $2.4289 | $10.66M | -5.74% |
| 2022-08-03 | $2.2912 | $2.80 | $2.1551 | $2.5768 | $17.25M | +12.44% |
| 2022-08-02 | $2.0834 | $2.4726 | $1.8493 | $2.2917 | $11.37M | +9.95% |
| 2022-08-01 | $2.146 | $2.293 | $2.00 | $2.0843 | $4.68M | -2.95% |
| 2022-07-31 | $2.3265 | $2.4205 | $2.1091 | $2.1477 | $3.43M | -7.56% |
| 2022-07-30 | $2.4384 | $2.5731 | $2.1997 | $2.3235 | $12.74M | -4.43% |
| 2022-07-29 | $2.2595 | $2.5969 | $2.06 | $2.4311 | $16.38M | +7.52% |
| 2022-07-28 | $1.9188 | $2.6623 | $1.9051 | $2.2611 | $26.72M | +17.91% |
| 2022-07-27 | $1.4462 | $1.966 | $1.3937 | $1.9177 | $6.95M | +32.70% |
| 2022-07-26 | $1.4525 | $1.4549 | $1.2843 | $1.4451 | $2.31M | -0.55% |
| 2022-07-25 | $1.6459 | $1.6798 | $1.45 | $1.4531 | $2.69M | -11.69% |
| 2022-07-24 | $1.5797 | $1.7973 | $1.5797 | $1.6454 | $4.13M | +4.14% |
| 2022-07-23 | $1.5317 | $1.7399 | $1.4586 | $1.58 | $5.10M | +3.31% |
| 2022-07-22 | $1.6284 | $1.7221 | $1.4755 | $1.5294 | $9.80M | -5.61% |
| 2022-07-21 | $1.5702 | $1.6589 | $1.3947 | $1.6203 | $9.18M | +3.29% |
| 2022-07-20 | $1.5099 | $1.9179 | $1.4013 | $1.5687 | $12.61M | +3.64% |
| 2022-07-19 | $1.5278 | $1.7463 | $1.3939 | $1.5135 | $7.26M | -1.24% |
| 2022-07-18 | $1.6268 | $1.7772 | $1.381 | $1.5325 | $8.04M | -5.84% |
| 2022-07-17 | $1.3643 | $1.8634 | $1.3297 | $1.6276 | $13.25M | +19.16% |
| 2022-07-16 | $1.1385 | $1.4964 | $1.046 | $1.3659 | $3.66M | +20.17% |
| 2022-07-15 | $0.9190 | $1.3279 | $0.8653 | $1.1366 | $8.23M | +23.72% |
| 2022-07-14 | $0.9355 | $0.9739 | $0.7595 | $0.918731 | $1.83M | -1.87% |
| 2022-07-13 | $0.6370 | $1.0702 | $0.6302 | $0.93621 | $7.20M | +46.81% |
| 2022-07-12 | $0.6246 | $0.6618 | $0.5841 | $0.637706 | $452.15K | +1.99% |
| 2022-07-11 | $0.6408 | $0.6525 | $0.6100 | $0.625245 | $377.14K | -2.22% |
| 2022-07-10 | $0.6811 | $0.6843 | $0.6233 | $0.639429 | $830.83K | -6.23% |
| 2022-07-09 | $0.7398 | $0.7788 | $0.6764 | $0.681907 | $700.89K | -7.93% |
| 2022-07-08 | $0.6650 | $0.8790 | $0.6566 | $0.740611 | $1.40M | +12.12% |
| 2022-07-07 | $0.6164 | $0.7424 | $0.5928 | $0.660536 | $867.21K | +6.73% |
| 2022-07-06 | $0.5646 | $0.6698 | $0.5500 | $0.618895 | $1.21M | +9.40% |
| 2022-07-05 | $0.5408 | $0.6751 | $0.5400 | $0.565734 | $1.61M | +3.41% |
| 2022-07-04 | $0.5060 | $0.5750 | $0.4736 | $0.547054 | $917.91K | +8.03% |
| 2022-07-03 | $0.4672 | $0.5670 | $0.4565 | $0.506376 | $533.20K | +8.29% |
| 2022-07-02 | $0.4559 | $0.5889 | $0.4468 | $0.467593 | $1.53M | +3.00% |
| 2022-07-01 | $0.4511 | $0.4911 | $0.4461 | $0.453991 | $160.40K | +0.98% |
| 2022-06-30 | $0.4375 | $0.4908 | $0.4329 | $0.449589 | $1.23M | -9.60% |
| 2022-06-29 | $0.5199 | $0.5394 | $0.4931 | $0.497326 | $189.23K | -4.50% |
| 2022-06-28 | $0.5750 | $0.5990 | $0.5199 | $0.520737 | $210.36K | -9.40% |
| 2022-06-27 | $0.6188 | $0.6276 | $0.5583 | $0.57478 | $193.31K | -7.07% |
| 2022-06-26 | $0.6420 | $0.6772 | $0.6130 | $0.618494 | $270.13K | -4.06% |
| 2022-06-25 | $0.6298 | $0.7248 | $0.6069 | $0.644649 | $2.03M | +2.66% |
| 2022-06-24 | $0.5927 | $0.7274 | $0.5759 | $0.627923 | $1.88M | +14.84% |
| 2022-06-23 | $0.5128 | $0.5699 | $0.5120 | $0.546789 | $202.80K | +4.81% |
| 2022-06-22 | $0.5354 | $0.5461 | $0.5010 | $0.521673 | $1.62M | -3.50% |
| 2022-06-21 | $0.5161 | $0.7661 | $0.5068 | $0.540609 | $2.80M | +4.70% |
| 2022-06-20 | $0.5170 | $0.5483 | $0.4520 | $0.516345 | $316.92K | -0.14% |
| 2022-06-19 | $0.4641 | $0.6459 | $0.4400 | $0.517089 | $444.99K | +11.30% |
| 2022-06-18 | $0.5792 | $0.6707 | $0.4008 | $0.464609 | $649.17K | -19.99% |
| 2022-06-17 | $0.5335 | $0.6078 | $0.5076 | $0.580664 | $294.20K | +8.98% |
| 2022-06-16 | $0.6221 | $1.0706 | $0.5286 | $0.53282 | $1.04M | -13.96% |
| 2022-06-15 | $0.6212 | $0.6293 | $0.5127 | $0.61928 | $212.26K | -0.56% |
| 2022-06-14 | $0.5925 | $0.6360 | $0.5681 | $0.62276 | $267.08K | +5.36% |
| 2022-06-13 | $0.8020 | $0.8020 | $0.5543 | $0.591057 | $455.06K | -26.15% |
| 2022-06-12 | $0.8460 | $0.8610 | $0.7887 | $0.800381 | $151.29K | -5.49% |
| 2022-06-11 | $0.9969 | $1.0089 | $0.8000 | $0.846871 | $240.95K | -15.32% |
| 2022-06-10 | $1.025 | $1.036 | $0.9880 | $1.0001 | $93.13K | -2.42% |
| 2022-06-09 | $1.004 | $1.0467 | $0.9937 | $1.0249 | $110.71K | +2.05% |
| 2022-06-08 | $1.056 | $1.0939 | $1.00 | $1.0042 | $143.36K | -5.02% |
| 2022-06-07 | $1.059 | $1.08 | $0.9997 | $1.0573 | $166.20K | -0.23% |
| 2022-06-06 | $1.0344 | $1.1072 | $1.0245 | $1.0597 | $169.07K | +2.41% |
| 2022-06-05 | $1.0202 | $1.054 | $0.9990 | $1.0348 | $92.49K | +1.45% |
| 2022-06-04 | $1.007 | $1.026 | $0.9920 | $1.02 | $78.57K | +1.36% |
| 2022-06-03 | $1.025 | $1.056 | $0.9970 | $1.0064 | $83.45K | -1.90% |
| 2022-06-02 | $1.0212 | $1.0732 | $0.9989 | $1.0258 | $155.33K | +0.30% |
| 2022-06-01 | $1.0533 | $1.1125 | $0.9828 | $1.0228 | $302.50K | -2.96% |
| 2022-05-31 | $1.2191 | $1.2214 | $1.0374 | $1.0539 | $304.37K | -13.68% |
| 2022-05-30 | $1.1736 | $1.2556 | $1.1369 | $1.221 | $330.26K | +4.05% |
| 2022-05-29 | $1.029 | $1.25 | $1.0226 | $1.1735 | $829.92K | +14.02% |
| 2022-05-28 | $1.07 | $1.1434 | $0.9880 | $1.0292 | $438.87K | -3.97% |
| 2022-05-27 | $1.0052 | $1.2667 | $0.9505 | $1.0717 | $1.29M | +6.81% |
| 2022-05-26 | $1.0859 | $1.447 | $0.9305 | $1.0034 | $1.19M | -7.46% |
| 2022-05-25 | $1.099 | $1.126 | $1.05 | $1.0843 | $193.14K | -1.56% |
| 2022-05-24 | $1.17 | $1.184 | $1.056 | $1.1015 | $242.01K | -6.11% |
| 2022-05-23 | $1.32 | $1.354 | $1.152 | $1.1732 | $305.55K | -11.09% |
| 2022-05-22 | $1.3372 | $1.448 | $1.27 | $1.3196 | $302.18K | -1.45% |
| 2022-05-21 | $1.313 | $1.348 | $1.268 | $1.339 | $179.81K | +2.04% |
| 2022-05-20 | $1.4187 | $1.477 | $1.301 | $1.3122 | $206.37K | -7.51% |
| 2022-05-19 | $1.3631 | $1.4497 | $1.347 | $1.4188 | $214.33K | +3.92% |
| 2022-05-18 | $1.528 | $1.627 | $1.3653 | $1.3653 | $280.54K | -10.78% |
| 2022-05-17 | $1.432 | $1.5573 | $1.383 | $1.5303 | $572.69K | +6.89% |
| 2022-05-16 | $1.489 | $1.498 | $1.34 | $1.4317 | $293.29K | -3.16% |
| 2022-05-15 | $1.4872 | $1.537 | $1.334 | $1.4784 | $356.39K | -0.33% |
| 2022-05-14 | $1.4952 | $1.5567 | $1.3167 | $1.4833 | $415.76K | -0.62% |
| 2022-05-13 | $1.4028 | $1.80 | $1.3715 | $1.4926 | $782.14K | +5.86% |
| 2022-05-12 | $1.5251 | $1.6881 | $1.23 | $1.41 | $1.16M | -7.45% |
| 2022-05-11 | $2.0108 | $2.0219 | $1.40 | $1.5236 | $2.27M | -24.18% |
| 2022-05-10 | $2.00 | $2.355 | $1.692 | $2.0095 | $2.48M | +0.23% |
| 2022-05-09 | $2.7535 | $3.615 | $1.8185 | $2.0048 | $14.68M | -28.31% |
| 2022-05-08 | $2.7185 | $2.90 | $2.2344 | $2.7964 | $826.76K | +2.64% |
| 2022-05-07 | $2.8002 | $3.0422 | $2.6741 | $2.7245 | $421.05K | -2.42% |
| 2022-05-06 | $2.8227 | $2.9899 | $2.7399 | $2.7921 | $417.50K | -0.78% |
| 2022-05-05 | $3.1185 | $3.287 | $2.78 | $2.8141 | $671.48K | -10.38% |
| 2022-05-04 | $2.7755 | $3.1399 | $2.7502 | $3.1399 | $849.86K | +13.06% |
| 2022-05-03 | $2.7625 | $2.872 | $2.7501 | $2.7771 | $691.39K | +0.79% |
| 2022-05-02 | $2.894 | $3.114 | $2.745 | $2.7553 | $431.97K | -4.68% |
| 2022-05-01 | $2.894 | $2.991 | $2.632 | $2.8905 | $414.32K | -0.41% |
| 2022-04-30 | $3.158 | $3.233 | $2.887 | $2.9024 | $295.63K | -8.01% |
| 2022-04-29 | $3.604 | $3.623 | $3.121 | $3.1551 | $344.84K | -12.56% |
| 2022-04-28 | $3.2385 | $3.71 | $3.2357 | $3.6082 | $505.46K | +10.94% |
| 2022-04-27 | $2.945 | $3.266 | $2.938 | $3.2524 | $314.00K | +10.87% |
| 2022-04-26 | $3.2085 | $3.3706 | $2.9201 | $2.9334 | $742.35K | -8.44% |
| 2022-04-25 | $3.0404 | $3.3115 | $2.7998 | $3.2038 | $614.80K | +5.14% |
| 2022-04-24 | $2.805 | $3.104 | $2.778 | $3.0471 | $217.58K | +8.63% |
| 2022-04-23 | $2.755 | $2.846 | $2.697 | $2.805 | $191.68K | +2.05% |
| 2022-04-22 | $2.735 | $2.864 | $2.697 | $2.7487 | $266.78K | +0.13% |
| 2022-04-21 | $2.877 | $3.11 | $2.696 | $2.7451 | $339.94K | -4.30% |
| 2022-04-20 | $2.948 | $3.026 | $2.737 | $2.8684 | $352.98K | -2.91% |
| 2022-04-19 | $2.941 | $3.00 | $2.85 | $2.9545 | $289.55K | +0.75% |
| 2022-04-18 | $2.775 | $2.949 | $2.635 | $2.9325 | $311.26K | +5.66% |
| 2022-04-17 | $3.024 | $3.048 | $2.771 | $2.7754 | $412.87K | -8.40% |
| 2022-04-16 | $3.034 | $3.06 | $2.969 | $3.0301 | $271.17K | -0.02% |
| 2022-04-15 | $2.924 | $3.099 | $2.901 | $3.0307 | $296.12K | +3.70% |
| 2022-04-14 | $3.347 | $3.437 | $2.892 | $2.9226 | $424.60K | -12.55% |
| 2022-04-13 | $2.904 | $3.395 | $2.901 | $3.3422 | $555.51K | +14.93% |
| 2022-04-12 | $3.0105 | $3.0651 | $2.7567 | $2.908 | $481.36K | -3.54% |
| 2022-04-11 | $3.424 | $3.432 | $2.967 | $3.0148 | $648.81K | -11.81% |
| 2022-04-10 | $3.427 | $3.628 | $3.416 | $3.4187 | $259.13K | -0.34% |
| 2022-04-09 | $3.334 | $3.48 | $3.221 | $3.4304 | $403.70K | +3.34% |
| 2022-04-08 | $3.6707 | $3.909 | $3.30 | $3.3196 | $580.98K | -9.34% |
| 2022-04-07 | $3.6041 | $3.899 | $3.457 | $3.6614 | $980.74K | +1.75% |
| 2022-04-06 | $4.2598 | $4.5126 | $3.50 | $3.5984 | $1.26M | -15.82% |
| 2022-04-05 | $4.924 | $4.964 | $3.873 | $4.2745 | $1.03M | -13.27% |
| 2022-04-04 | $4.777 | $5.054 | $4.36 | $4.9288 | $1.35M | +3.04% |
| 2022-04-03 | $4.435 | $4.828 | $4.033 | $4.7832 | $759.64K | +7.81% |
| 2022-04-02 | $4.1719 | $4.85 | $4.1602 | $4.4366 | $1.39M | +6.26% |
| 2022-04-01 | $3.6399 | $4.5102 | $3.5918 | $4.1753 | $984.29K | +15.62% |
| 2022-03-31 | $3.8682 | $4.14 | $3.57 | $3.6114 | $1.11M | -6.62% |
| 2022-03-30 | $3.8718 | $4.00 | $3.6279 | $3.8674 | $1.23M | -0.05% |
| 2022-03-29 | $3.8961 | $4.15 | $3.6666 | $3.8692 | $1.97M | -0.57% |
| 2022-03-28 | $3.5881 | $3.9393 | $3.5751 | $3.8915 | $1.18M | +8.16% |
| 2022-03-27 | $3.201 | $3.62 | $3.201 | $3.598 | $524.66K | +12.55% |
| 2022-03-26 | $3.403 | $3.548 | $3.187 | $3.1967 | $400.23K | -5.98% |
| 2022-03-25 | $3.6554 | $3.8571 | $3.3881 | $3.4001 | $1.48M | -6.84% |
| 2022-03-24 | $3.5534 | $3.9416 | $3.4812 | $3.6499 | $1.16M | +3.95% |
| 2022-03-23 | $3.614 | $3.7582 | $3.30 | $3.5112 | $935.39K | -3.24% |
| 2022-03-22 | $3.4208 | $4.0816 | $3.1323 | $3.6287 | $1.65M | +6.00% |
| 2022-03-21 | $3.0939 | $3.8851 | $2.88 | $3.4232 | $942.57K | +10.21% |
| 2022-03-20 | $3.564 | $3.80 | $3.106 | $3.106 | $769.67K | -12.89% |
| 2022-03-19 | $3.1794 | $3.7618 | $3.01 | $3.5654 | $1.23M | +12.09% |
| 2022-03-18 | $2.805 | $3.80 | $2.6588 | $3.1807 | $859.65K | +13.07% |
| 2022-03-17 | $3.107 | $3.281 | $2.812 | $2.8131 | $543.54K | -9.71% |
| 2022-03-16 | $2.716 | $3.158 | $2.625 | $3.1155 | $632.98K | +15.11% |
| 2022-03-15 | $2.2741 | $2.7891 | $2.2626 | $2.7065 | $408.00K | +19.22% |
| 2022-03-14 | $2.436 | $2.457 | $2.199 | $2.2702 | $174.71K | -6.61% |
| 2022-03-13 | $2.393 | $2.613 | $2.36 | $2.4309 | $272.73K | +1.43% |
| 2022-03-12 | $2.2315 | $2.4259 | $2.2008 | $2.3967 | $121.98K | +7.20% |
| 2022-03-11 | $2.296 | $2.31 | $2.116 | $2.2358 | $140.43K | -2.91% |
| 2022-03-10 | $2.2939 | $2.4488 | $2.1399 | $2.3029 | $256.48K | -1.56% |
| 2022-03-09 | $1.982 | $2.388 | $1.949 | $2.3394 | $248.47K | +19.39% |
| 2022-03-08 | $2.033 | $2.104 | $1.892 | $1.9594 | $175.19K | -2.71% |
| 2022-03-07 | $2.106 | $2.226 | $1.941 | $2.014 | $264.08K | -4.17% |
| 2022-03-06 | $2.255 | $2.364 | $2.06 | $2.1016 | $193.28K | -7.41% |
| 2022-03-05 | $2.234 | $2.404 | $2.167 | $2.2697 | $212.58K | +2.39% |
| 2022-03-04 | $2.216 | $2.577 | $1.998 | $2.2168 | $669.63K | +1.36% |
| 2022-03-03 | $2.075 | $2.339 | $1.831 | $2.187 | $397.06K | +5.37% |
| 2022-03-02 | $2.123 | $2.235 | $2.043 | $2.0756 | $351.06K | -2.06% |
| 2022-03-01 | $1.933 | $2.172 | $1.895 | $2.1193 | $364.99K | +10.63% |
| 2022-02-28 | $1.611 | $2.103 | $1.438 | $1.9157 | $336.85K | +18.66% |
| 2022-02-27 | $1.63 | $1.64 | $1.549 | $1.6144 | $151.02K | +0.11% |
| 2022-02-26 | $1.657 | $1.739 | $1.6127 | $1.6127 | $88.35K | -2.04% |
| 2022-02-25 | $1.522 | $1.685 | $1.488 | $1.6462 | $215.02K | +10.16% |
| 2022-02-24 | $1.5558 | $1.5749 | $1.3122 | $1.4944 | $429.60K | -4.63% |
| 2022-02-23 | $1.677 | $1.734 | $1.563 | $1.567 | $152.10K | -6.98% |
| 2022-02-22 | $1.34 | $1.90 | $1.259 | $1.6845 | $590.26K | +25.35% |
| 2022-02-21 | $1.329 | $1.476 | $1.255 | $1.3439 | $399.30K | +0.41% |
| 2022-02-20 | $1.5164 | $1.5189 | $1.30 | $1.3384 | $190.88K | -10.82% |
| 2022-02-19 | $1.534 | $1.561 | $1.467 | $1.5008 | $108.65K | -3.03% |
| 2022-02-18 | $1.645 | $1.697 | $1.519 | $1.5477 | $182.20K | -6.13% |
| 2022-02-17 | $1.813 | $1.853 | $1.613 | $1.6488 | $172.59K | -8.16% |
| 2022-02-16 | $1.761 | $1.863 | $1.672 | $1.7952 | $208.13K | +3.02% |
| 2022-02-15 | $1.537 | $1.774 | $1.511 | $1.7426 | $224.64K | +13.56% |
| 2022-02-14 | $1.483 | $1.572 | $1.465 | $1.5346 | $221.69K | +3.24% |
| 2022-02-13 | $1.653 | $1.731 | $1.421 | $1.4865 | $288.08K | -10.41% |
| 2022-02-12 | $1.622 | $1.695 | $1.54 | $1.6592 | $161.93K | +1.44% |
| 2022-02-11 | $1.726 | $1.814 | $1.612 | $1.6357 | $172.25K | -6.28% |
| 2022-02-10 | $1.971 | $2.00 | $1.726 | $1.7453 | $158.68K | -11.12% |
| 2022-02-09 | $2.07 | $2.105 | $1.906 | $1.9636 | $182.79K | -5.48% |
| 2022-02-08 | $2.242 | $2.327 | $2.061 | $2.0774 | $237.79K | -7.84% |
| 2022-02-07 | $2.05 | $2.269 | $2.022 | $2.2541 | $173.43K | +10.97% |
| 2022-02-06 | $2.03 | $2.084 | $1.993 | $2.0312 | $106.65K | -0.16% |
| 2022-02-05 | $2.012 | $2.317 | $2.006 | $2.0344 | $268.03K | +1.37% |
| 2022-02-04 | $1.974 | $2.142 | $1.854 | $2.0069 | $238.13K | +2.68% |
| 2022-02-03 | $2.119 | $2.20 | $1.834 | $1.9545 | $228.97K | -7.97% |
| 2022-02-02 | $2.144 | $2.198 | $2.035 | $2.1239 | $611.77K | -0.53% |
| 2022-02-01 | $2.003 | $2.161 | $1.996 | $2.1352 | $579.07K | +8.32% |
| 2022-01-31 | $1.857 | $2.052 | $1.832 | $1.9713 | $464.38K | +8.18% |
| 2022-01-30 | $1.814 | $1.983 | $1.735 | $1.8223 | $402.78K | +2.51% |
| 2022-01-29 | $1.697 | $1.826 | $1.695 | $1.7776 | $312.60K | +7.89% |
| 2022-01-28 | $1.738 | $1.7831 | $1.3849 | $1.6476 | $458.07K | -5.01% |
| 2022-01-27 | $1.634 | $1.895 | $1.551 | $1.7346 | $500.71K | +6.03% |
| 2022-01-26 | $1.718 | $1.783 | $1.507 | $1.6358 | $332.26K | -5.12% |
| 2022-01-25 | $1.656 | $1.746 | $1.503 | $1.7241 | $265.64K | +3.83% |
| 2022-01-24 | $1.6185 | $1.7304 | $1.322 | $1.6605 | $379.79K | +2.81% |
| 2022-01-23 | $1.6711 | $1.9533 | $1.4396 | $1.6151 | $367.07K | -3.05% |
| 2022-01-22 | $1.9509 | $2.0387 | $1.617 | $1.6659 | $383.31K | -14.81% |
| 2022-01-21 | $2.094 | $2.16 | $1.92 | $1.9555 | $343.61K | -6.63% |
| 2022-01-20 | $2.172 | $2.377 | $2.083 | $2.0945 | $232.57K | -3.72% |
| 2022-01-19 | $2.2869 | $2.4662 | $2.1347 | $2.1755 | $244.51K | -4.76% |
| 2022-01-18 | $2.1785 | $2.3246 | $2.0396 | $2.2842 | $395.54K | +4.65% |
| 2022-01-17 | $2.5224 | $2.5229 | $2.1286 | $2.1827 | $529.65K | -13.14% |
| 2022-01-16 | $2.5161 | $2.5901 | $2.3313 | $2.513 | $441.17K | +0.07% |
| 2022-01-15 | $2.6538 | $2.69 | $2.4269 | $2.5114 | $281.29K | -5.10% |
| 2022-01-14 | $2.6473 | $2.8231 | $2.502 | $2.6463 | $313.49K | -0.21% |
| 2022-01-13 | $2.9859 | $2.9864 | $2.558 | $2.6519 | $213.23K | -10.95% |
| 2022-01-12 | $2.907 | $3.0161 | $2.6817 | $2.9779 | $258.48K | +2.30% |
| 2022-01-11 | $2.7254 | $3.0002 | $2.6807 | $2.9111 | $163.45K | +6.73% |
| 2022-01-10 | $2.9653 | $2.9653 | $2.2906 | $2.7275 | $459.62K | -8.10% |
| 2022-01-09 | $2.654 | $3.137 | $2.654 | $2.9678 | $218.94K | +12.14% |
| 2022-01-08 | $2.6572 | $2.7989 | $2.40 | $2.6466 | $523.51K | -0.75% |
| 2022-01-07 | $2.829 | $3.016 | $2.661 | $2.6667 | $453.56K | -6.29% |
| 2022-01-06 | $3.2898 | $3.7521 | $2.6228 | $2.8458 | $867.07K | -13.87% |
| 2022-01-05 | $3.311 | $3.662 | $3.016 | $3.3042 | $563.32K | -0.14% |
| 2022-01-04 | $3.346 | $3.445 | $3.129 | $3.3087 | $385.79K | -1.32% |
| 2022-01-03 | $3.655 | $3.703 | $3.241 | $3.3531 | $460.00K | -8.36% |
| 2022-01-02 | $3.704 | $3.80 | $3.452 | $3.659 | $413.25K | -1.49% |
| 2022-01-01 | $3.096 | $3.741 | $3.096 | $3.7145 | $409.21K | +19.56% |
Frequently asked questions
What was the Lido DAO price on January 1, 2022?
LDO opened 2022-01-01 at $3.096 and closed that day at $3.7145.
What was the highest price of Lido DAO in 2022?
The highest was $5.054 on 2022-04-04; the lowest was $0.4008 on 2022-06-18.
How much did Lido DAO change in 2022?
LDO moved -69.24% in 2022, from $3.096 to $0.952217.
More about Lido DAO
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.