Lido DAO price history in 2024
In 2024 Lido DAO (LDO) went from $2.785 on 2024-01-01 to $1.7561 on 2024-12-31, a change of -36.94%. The highest price was $3.99 on 2024-01-10 and the lowest $0.8790 on 2024-09-06. About $4.22B was traded across the year. The best day was 2024-11-06 (+37.12%) and the worst 2024-06-28 (-19.65%).
$2.785Open · 2024-01-01
$1.7561Close · 2024-12-31
$3.99High · 2024-01-10
$0.8790Low · 2024-09-06
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $2.785 | $3.99 | $2.40 | $2.8139 | $449.32M | +1.04% |
| February | $2.812 | $3.699 | $2.6226 | $3.3472 | $314.20M | +19.03% |
| March | $3.3481 | $3.75 | $2.234 | $2.9654 | $330.79M | -11.43% |
| April | $2.965 | $3.045 | $1.498 | $1.8946 | $112.07M | -36.10% |
| May | $1.9019 | $2.705 | $1.506 | $2.4861 | $267.62M | +30.72% |
| June | $2.5307 | $2.5927 | $1.7182 | $1.9994 | $344.40M | -20.99% |
| July | $2.0107 | $2.097 | $1.4097 | $1.613 | $445.49M | -19.78% |
| August | $1.613 | $1.6385 | $0.8949 | $1.0516 | $241.39M | -34.80% |
| September | $1.059 | $1.3951 | $0.8790 | $1.2807 | $241.94M | +20.93% |
| October | $1.28 | $1.35 | $0.9692 | $1.0357 | $217.77M | -19.09% |
| November | $1.0331 | $1.8817 | $0.9160 | $1.8171 | $644.18M | +75.89% |
| December | $1.8094 | $2.49 | $1.3994 | $1.7561 | $613.31M | -2.95% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $1.871 | $1.8844 | $1.7142 | $1.7561 | $15.39M | -6.31% |
| 2024-12-30 | $1.8211 | $1.9426 | $1.8073 | $1.8744 | $21.65M | +3.67% |
| 2024-12-29 | $1.7962 | $1.9451 | $1.7539 | $1.808 | $19.53M | -4.51% |
| 2024-12-28 | $1.901 | $1.945 | $1.808 | $1.8935 | $3.91M | -0.41% |
| 2024-12-27 | $1.775 | $2.004 | $1.76 | $1.9012 | $7.00M | +7.11% |
| 2024-12-26 | $1.921 | $1.936 | $1.748 | $1.775 | $6.10M | -7.56% |
| 2024-12-25 | $1.9593 | $1.973 | $1.852 | $1.9202 | $4.77M | -1.90% |
| 2024-12-24 | $1.803 | $2.012 | $1.7647 | $1.9574 | $8.09M | +8.55% |
| 2024-12-23 | $1.718 | $1.85 | $1.6647 | $1.8032 | $7.58M | +6.30% |
| 2024-12-22 | $1.7231 | $1.7941 | $1.6635 | $1.6964 | $25.93M | -0.33% |
| 2024-12-21 | $1.7214 | $1.7594 | $1.64 | $1.7021 | $28.29M | -1.37% |
| 2024-12-20 | $1.606 | $1.8534 | $1.5966 | $1.7257 | $43.06M | +7.43% |
| 2024-12-19 | $1.7189 | $1.7194 | $1.3994 | $1.6063 | $60.97M | -14.27% |
| 2024-12-18 | $2.094 | $2.101 | $1.862 | $1.8736 | $14.14M | -10.50% |
| 2024-12-17 | $2.234 | $2.319 | $2.055 | $2.0933 | $9.92M | -6.29% |
| 2024-12-16 | $2.382 | $2.49 | $2.183 | $2.2337 | $17.02M | -6.16% |
| 2024-12-15 | $2.215 | $2.433 | $2.1589 | $2.3805 | $13.39M | +6.38% |
| 2024-12-14 | $2.202 | $2.3612 | $2.159 | $2.2378 | $31.07M | +1.53% |
| 2024-12-13 | $2.1471 | $2.3356 | $2.1397 | $2.204 | $39.25M | -2.14% |
| 2024-12-12 | $1.905 | $2.379 | $1.889 | $2.2523 | $29.70M | +18.14% |
| 2024-12-11 | $1.841 | $1.938 | $1.7568 | $1.9064 | $6.46M | +3.50% |
| 2024-12-10 | $1.831 | $1.909 | $1.659 | $1.842 | $18.46M | +0.61% |
| 2024-12-09 | $2.1637 | $2.173 | $1.5268 | $1.8309 | $16.20M | -15.37% |
| 2024-12-08 | $2.167 | $2.188 | $2.085 | $2.1634 | $4.98M | +0.06% |
| 2024-12-07 | $2.2163 | $2.2203 | $2.0863 | $2.1621 | $24.62M | -3.31% |
| 2024-12-06 | $2.05 | $2.3691 | $2.033 | $2.2361 | $39.83M | +9.12% |
| 2024-12-05 | $2.0875 | $2.265 | $1.964 | $2.0492 | $13.46M | -1.79% |
| 2024-12-04 | $2.0127 | $2.255 | $2.001 | $2.0867 | $19.39M | +3.63% |
| 2024-12-03 | $1.859 | $2.08 | $1.804 | $2.0135 | $18.71M | +8.30% |
| 2024-12-02 | $1.822 | $1.86 | $1.656 | $1.8592 | $11.75M | +2.95% |
| 2024-12-01 | $1.8094 | $1.8566 | $1.6555 | $1.806 | $32.68M | -0.61% |
| 2024-11-30 | $1.7927 | $1.8701 | $1.7481 | $1.8171 | $30.21M | +2.44% |
| 2024-11-29 | $1.7124 | $1.8817 | $1.7111 | $1.7738 | $27.78M | +3.58% |
| 2024-11-28 | $1.6434 | $1.7564 | $1.6402 | $1.7125 | $25.11M | -4.39% |
| 2024-11-27 | $1.611 | $1.826 | $1.5791 | $1.7912 | $14.74M | +11.17% |
| 2024-11-26 | $1.6486 | $1.683 | $1.515 | $1.6113 | $16.44M | -2.23% |
| 2024-11-25 | $1.456 | $1.783 | $1.401 | $1.6481 | $32.54M | +13.30% |
| 2024-11-24 | $1.3516 | $1.49 | $1.272 | $1.4546 | $18.01M | +8.65% |
| 2024-11-23 | $1.3737 | $1.4382 | $1.271 | $1.3389 | $46.70M | +6.40% |
| 2024-11-22 | $1.217 | $1.262 | $1.1806 | $1.2584 | $8.68M | +2.78% |
| 2024-11-21 | $1.2027 | $1.2699 | $1.1788 | $1.2243 | $36.78M | +10.12% |
| 2024-11-20 | $1.1835 | $1.197 | $1.087 | $1.1119 | $2.61M | -5.44% |
| 2024-11-19 | $1.1967 | $1.2124 | $1.1374 | $1.1759 | $16.51M | -6.91% |
| 2024-11-18 | $1.158 | $1.27 | $1.155 | $1.2631 | $9.50M | +9.11% |
| 2024-11-17 | $1.219 | $1.243 | $1.1343 | $1.1576 | $13.00M | -5.02% |
| 2024-11-16 | $1.1729 | $1.252 | $1.163 | $1.2188 | $7.50M | +3.29% |
| 2024-11-15 | $1.118 | $1.185 | $1.071 | $1.18 | $24.44M | +6.06% |
| 2024-11-14 | $1.1065 | $1.1661 | $1.0709 | $1.1125 | $24.36M | -4.18% |
| 2024-11-13 | $1.19 | $1.219 | $1.07 | $1.1611 | $10.12M | -2.07% |
| 2024-11-12 | $1.297 | $1.3113 | $1.121 | $1.1856 | $45.39M | -8.63% |
| 2024-11-11 | $1.2903 | $1.331 | $1.2236 | $1.2975 | $18.42M | +1.71% |
| 2024-11-10 | $1.2971 | $1.4791 | $1.217 | $1.2756 | $58.54M | -1.62% |
| 2024-11-09 | $1.276 | $1.374 | $1.237 | $1.2966 | $16.66M | +1.85% |
| 2024-11-08 | $1.28 | $1.319 | $1.22 | $1.2731 | $29.07M | +0.29% |
| 2024-11-07 | $1.344 | $1.444 | $1.261 | $1.2694 | $36.23M | -4.60% |
| 2024-11-06 | $1.1734 | $1.4468 | $1.1733 | $1.3306 | $49.04M | +37.12% |
| 2024-11-05 | $0.9373 | $0.9896 | $0.9370 | $0.97038 | $926.23K | +3.55% |
| 2024-11-04 | $0.9590 | $0.9900 | $0.9160 | $0.93713 | $922.28K | -1.55% |
| 2024-11-03 | $0.9478 | $0.9898 | $0.9243 | $0.95187 | $11.46M | -4.43% |
| 2024-11-02 | $1.031 | $1.042 | $0.9870 | $0.996025 | $714.81K | -2.06% |
| 2024-11-01 | $1.0331 | $1.0505 | $0.9987 | $1.017 | $11.78M | -1.80% |
| 2024-10-31 | $1.0588 | $1.0691 | $1.019 | $1.0357 | $12.41M | -8.15% |
| 2024-10-30 | $1.086 | $1.176 | $1.074 | $1.1275 | $2.98M | +3.80% |
| 2024-10-29 | $1.043 | $1.107 | $1.04 | $1.0862 | $1.16M | +4.15% |
| 2024-10-28 | $1.0386 | $1.0535 | $0.9879 | $1.0429 | $963.53K | +0.50% |
| 2024-10-27 | $1.0158 | $1.05 | $1.006 | $1.0377 | $410.59K | +0.82% |
| 2024-10-26 | $0.9925 | $1.04 | $0.9829 | $1.0293 | $7.53M | +3.30% |
| 2024-10-25 | $1.0754 | $1.0854 | $0.9692 | $0.996435 | $15.09M | -7.95% |
| 2024-10-24 | $1.1035 | $1.1171 | $1.0646 | $1.0825 | $8.94M | -1.71% |
| 2024-10-23 | $1.0947 | $1.1167 | $1.0613 | $1.1013 | $11.42M | -3.79% |
| 2024-10-22 | $1.1577 | $1.1782 | $1.125 | $1.1447 | $1.34M | -0.51% |
| 2024-10-21 | $1.1608 | $1.1787 | $1.1265 | $1.1505 | $11.58M | -5.20% |
| 2024-10-20 | $1.1396 | $1.2242 | $1.114 | $1.2136 | $2.39M | +6.59% |
| 2024-10-19 | $1.13 | $1.147 | $1.103 | $1.1386 | $516.20K | +1.56% |
| 2024-10-18 | $1.114 | $1.1471 | $1.1013 | $1.1211 | $8.09M | +1.56% |
| 2024-10-17 | $1.106 | $1.1233 | $1.0657 | $1.1038 | $9.86M | -0.63% |
| 2024-10-16 | $1.1007 | $1.1381 | $1.0683 | $1.1109 | $12.02M | -2.54% |
| 2024-10-15 | $1.188 | $1.2035 | $1.104 | $1.1398 | $5.69M | -4.03% |
| 2024-10-14 | $1.0488 | $1.197 | $1.035 | $1.1876 | $2.37M | +13.27% |
| 2024-10-13 | $1.0773 | $1.082 | $1.0139 | $1.0485 | $1.25M | -2.68% |
| 2024-10-12 | $1.074 | $1.097 | $1.067 | $1.0774 | $1.43M | -0.44% |
| 2024-10-11 | $1.0842 | $1.0949 | $1.0645 | $1.0822 | $9.37M | +4.54% |
| 2024-10-10 | $1.0293 | $1.058 | $1.01 | $1.0352 | $919.54K | -0.44% |
| 2024-10-09 | $1.0761 | $1.0861 | $1.0136 | $1.0398 | $8.83M | -3.23% |
| 2024-10-08 | $1.0693 | $1.0918 | $1.0542 | $1.0745 | $9.40M | +0.45% |
| 2024-10-07 | $1.1055 | $1.12 | $1.0575 | $1.0697 | $11.36M | -2.76% |
| 2024-10-06 | $1.0716 | $1.1481 | $1.0533 | $1.1001 | $8.49M | +3.41% |
| 2024-10-05 | $1.0625 | $1.079 | $1.0289 | $1.0638 | $6.31M | +0.35% |
| 2024-10-04 | $1.0424 | $1.0853 | $1.0375 | $1.0601 | $12.54M | +2.58% |
| 2024-10-03 | $1.0217 | $1.044 | $0.9975 | $1.0334 | $14.41M | +0.52% |
| 2024-10-02 | $1.0955 | $1.1057 | $0.9844 | $1.0281 | $16.09M | -9.26% |
| 2024-10-01 | $1.28 | $1.35 | $1.1055 | $1.133 | $2.64M | -11.53% |
| 2024-09-30 | $1.325 | $1.346 | $1.266 | $1.2807 | $1.37M | -1.68% |
| 2024-09-29 | $1.3305 | $1.354 | $1.2811 | $1.3026 | $4.31M | -2.13% |
| 2024-09-28 | $1.3366 | $1.345 | $1.2913 | $1.331 | $10.02M | -0.85% |
| 2024-09-27 | $1.3263 | $1.3951 | $1.3037 | $1.3424 | $14.55M | +7.25% |
| 2024-09-26 | $1.2296 | $1.2826 | $1.2047 | $1.2517 | $2.49M | +0.18% |
| 2024-09-25 | $1.2856 | $1.2876 | $1.2037 | $1.2495 | $15.88M | -2.02% |
| 2024-09-24 | $1.2076 | $1.2944 | $1.2048 | $1.2753 | $15.97M | +5.41% |
| 2024-09-23 | $1.1641 | $1.2533 | $1.1522 | $1.2099 | $19.98M | +8.82% |
| 2024-09-22 | $1.1485 | $1.1829 | $1.0754 | $1.1118 | $4.25M | -3.12% |
| 2024-09-21 | $1.1141 | $1.1531 | $1.084 | $1.1476 | $3.02M | +1.86% |
| 2024-09-20 | $1.117 | $1.1419 | $1.0843 | $1.1266 | $14.95M | +7.58% |
| 2024-09-19 | $1.033 | $1.074 | $1.0324 | $1.0472 | $1.38M | +0.46% |
| 2024-09-18 | $0.9485 | $1.0608 | $0.9420 | $1.0425 | $14.06M | +5.22% |
| 2024-09-17 | $0.9730 | $1.018 | $0.9540 | $0.99077 | $1.23M | +1.74% |
| 2024-09-16 | $0.9930 | $1.01 | $0.9541 | $0.973863 | $840.67K | -1.10% |
| 2024-09-15 | $1.0305 | $1.0431 | $0.9694 | $0.984673 | $9.22M | -4.32% |
| 2024-09-14 | $1.0319 | $1.0474 | $1.0125 | $1.0291 | $7.04M | -0.96% |
| 2024-09-13 | $1.0547 | $1.0809 | $1.0208 | $1.0391 | $10.33M | -0.91% |
| 2024-09-12 | $1.0155 | $1.0556 | $1.011 | $1.0487 | $10.62M | +3.47% |
| 2024-09-11 | $1.0019 | $1.0398 | $1.0004 | $1.0136 | $12.84M | +0.63% |
| 2024-09-10 | $0.9931 | $1.0391 | $0.9660 | $1.0072 | $11.59M | +1.01% |
| 2024-09-09 | $0.9730 | $1.021 | $0.9727 | $0.9971 | $11.34M | +5.64% |
| 2024-09-08 | $0.9140 | $0.9689 | $0.9060 | $0.943905 | $1.07M | +3.32% |
| 2024-09-07 | $0.9280 | $0.9600 | $0.9040 | $0.913579 | $9.25M | -1.54% |
| 2024-09-06 | $0.9534 | $0.9563 | $0.8790 | $0.927854 | $16.62M | -2.86% |
| 2024-09-05 | $0.9802 | $1.0101 | $0.9369 | $0.955192 | $15.36M | -6.01% |
| 2024-09-04 | $0.9890 | $1.053 | $0.9290 | $1.0163 | $975.75K | +2.88% |
| 2024-09-03 | $1.069 | $1.081 | $0.9860 | $0.987823 | $497.96K | -7.66% |
| 2024-09-02 | $1.003 | $1.087 | $0.9970 | $1.0697 | $550.99K | +6.63% |
| 2024-09-01 | $1.059 | $1.074 | $0.9900 | $1.0032 | $372.29K | -4.60% |
| 2024-08-31 | $1.0597 | $1.0751 | $1.0223 | $1.0516 | $6.72M | -0.96% |
| 2024-08-30 | $1.0153 | $1.0769 | $1.0107 | $1.0618 | $9.25M | +0.40% |
| 2024-08-29 | $1.0427 | $1.107 | $1.029 | $1.0576 | $699.98K | +1.45% |
| 2024-08-28 | $1.071 | $1.111 | $1.014 | $1.0425 | $1.15M | -0.68% |
| 2024-08-27 | $1.1396 | $1.1716 | $1.0335 | $1.0496 | $14.41M | -10.88% |
| 2024-08-26 | $1.239 | $1.252 | $1.177 | $1.1779 | $718.30K | -3.71% |
| 2024-08-25 | $1.2488 | $1.267 | $1.2062 | $1.2233 | $11.26M | -5.39% |
| 2024-08-24 | $1.2951 | $1.3563 | $1.2621 | $1.293 | $3.86M | -0.97% |
| 2024-08-23 | $1.192 | $1.331 | $1.188 | $1.3056 | $15.65M | +16.41% |
| 2024-08-22 | $1.11 | $1.1471 | $1.096 | $1.1216 | $600.61K | +0.63% |
| 2024-08-21 | $1.0614 | $1.147 | $1.0567 | $1.1146 | $11.08M | +3.82% |
| 2024-08-20 | $1.0421 | $1.1052 | $1.034 | $1.0736 | $9.24M | +2.84% |
| 2024-08-19 | $1.0433 | $1.0946 | $1.0246 | $1.0439 | $10.92M | -0.33% |
| 2024-08-18 | $1.086 | $1.1123 | $1.0386 | $1.0474 | $11.23M | -3.25% |
| 2024-08-17 | $1.03 | $1.115 | $1.03 | $1.0826 | $10.21M | +5.77% |
| 2024-08-16 | $0.9901 | $1.0496 | $0.9801 | $1.0236 | $11.25M | +3.27% |
| 2024-08-15 | $1.0609 | $1.0661 | $0.9626 | $0.991185 | $15.56M | -6.63% |
| 2024-08-14 | $1.0831 | $1.0916 | $1.0425 | $1.0615 | $13.80M | -1.69% |
| 2024-08-13 | $1.049 | $1.106 | $1.041 | $1.0798 | $14.60M | -0.81% |
| 2024-08-12 | $1.021 | $1.127 | $1.015 | $1.0886 | $1.50M | +6.67% |
| 2024-08-11 | $1.101 | $1.134 | $1.013 | $1.0205 | $1.18M | -7.29% |
| 2024-08-10 | $1.0985 | $1.122 | $1.081 | $1.1008 | $1.07M | +0.44% |
| 2024-08-09 | $1.079 | $1.1225 | $1.0741 | $1.0959 | $15.84M | -6.00% |
| 2024-08-08 | $1.0089 | $1.18 | $0.9946 | $1.1659 | $3.28M | +15.62% |
| 2024-08-07 | $1.121 | $1.171 | $0.9926 | $1.0084 | $3.61M | -10.05% |
| 2024-08-06 | $1.038 | $1.177 | $1.0379 | $1.121 | $3.97M | +7.94% |
| 2024-08-05 | $1.22 | $1.2304 | $0.8949 | $1.0386 | $16.83M | -14.65% |
| 2024-08-04 | $1.298 | $1.353 | $1.187 | $1.2169 | $1.48M | -5.09% |
| 2024-08-03 | $1.3553 | $1.3594 | $1.2725 | $1.2822 | $17.02M | -11.66% |
| 2024-08-02 | $1.561 | $1.597 | $1.4066 | $1.4515 | $1.67M | -7.01% |
| 2024-08-01 | $1.613 | $1.6385 | $1.43 | $1.5609 | $1.74M | -3.23% |
| 2024-07-31 | $1.584 | $1.688 | $1.568 | $1.613 | $1.55M | +1.83% |
| 2024-07-30 | $1.6046 | $1.644 | $1.5611 | $1.584 | $2.27M | -2.73% |
| 2024-07-29 | $1.614 | $1.6496 | $1.589 | $1.6285 | $18.54M | +1.54% |
| 2024-07-28 | $1.5716 | $1.658 | $1.553 | $1.6038 | $17.28M | -1.78% |
| 2024-07-27 | $1.5727 | $1.6855 | $1.549 | $1.6328 | $7.24M | +3.00% |
| 2024-07-26 | $1.576 | $1.638 | $1.549 | $1.5852 | $18.92M | +4.18% |
| 2024-07-25 | $1.628 | $1.634 | $1.4763 | $1.5216 | $5.56M | -6.52% |
| 2024-07-24 | $1.755 | $1.775 | $1.6195 | $1.6278 | $2.06M | -5.75% |
| 2024-07-23 | $1.8039 | $1.8096 | $1.7013 | $1.727 | $16.20M | -3.89% |
| 2024-07-22 | $1.8381 | $1.901 | $1.757 | $1.7969 | $21.17M | -7.35% |
| 2024-07-21 | $1.9286 | $1.961 | $1.8235 | $1.9395 | $2.27M | +1.30% |
| 2024-07-20 | $1.931 | $1.9641 | $1.88 | $1.9146 | $15.73M | -1.33% |
| 2024-07-19 | $1.9425 | $1.9758 | $1.8929 | $1.9405 | $20.23M | +0.46% |
| 2024-07-18 | $1.8861 | $1.9586 | $1.85 | $1.9315 | $24.18M | +1.38% |
| 2024-07-17 | $1.8944 | $2.039 | $1.8707 | $1.9053 | $35.46M | +4.38% |
| 2024-07-16 | $1.811 | $1.8552 | $1.7115 | $1.8253 | $3.39M | +0.48% |
| 2024-07-15 | $1.761 | $1.848 | $1.713 | $1.8165 | $25.39M | +3.31% |
| 2024-07-14 | $1.6937 | $1.798 | $1.685 | $1.7583 | $17.89M | +4.44% |
| 2024-07-13 | $1.7007 | $1.7106 | $1.657 | $1.6835 | $15.16M | -1.10% |
| 2024-07-12 | $1.6443 | $1.74 | $1.6406 | $1.7022 | $16.47M | +7.59% |
| 2024-07-11 | $1.6805 | $1.6887 | $1.5821 | $1.5821 | $3.19M | -6.09% |
| 2024-07-10 | $1.5902 | $1.7121 | $1.5296 | $1.6847 | $4.66M | +5.93% |
| 2024-07-09 | $1.5643 | $1.6407 | $1.5253 | $1.5904 | $2.74M | +0.50% |
| 2024-07-08 | $1.567 | $1.6427 | $1.524 | $1.5825 | $19.68M | +0.99% |
| 2024-07-07 | $1.5478 | $1.696 | $1.5059 | $1.567 | $18.01M | -4.12% |
| 2024-07-06 | $1.5778 | $1.6561 | $1.5408 | $1.6343 | $2.37M | +3.59% |
| 2024-07-05 | $1.6012 | $1.6416 | $1.542 | $1.5777 | $22.26M | -1.72% |
| 2024-07-04 | $1.7002 | $1.7102 | $1.4097 | $1.6053 | $31.91M | -6.04% |
| 2024-07-03 | $1.7341 | $1.781 | $1.6646 | $1.7085 | $25.78M | -10.48% |
| 2024-07-02 | $2.0063 | $2.0524 | $1.8951 | $1.9085 | $5.05M | -4.35% |
| 2024-07-01 | $2.0107 | $2.097 | $1.98 | $1.9952 | $22.88M | -0.21% |
| 2024-06-30 | $1.936 | $2.081 | $1.92 | $1.9994 | $21.35M | +3.53% |
| 2024-06-29 | $1.969 | $1.9736 | $1.892 | $1.9313 | $18.73M | +3.01% |
| 2024-06-28 | $2.3442 | $2.4432 | $1.8632 | $1.8749 | $10.56M | -19.65% |
| 2024-06-27 | $2.3259 | $2.4433 | $2.2913 | $2.3335 | $21.36M | -3.99% |
| 2024-06-26 | $2.3343 | $2.5038 | $2.2657 | $2.4303 | $6.07M | +5.64% |
| 2024-06-25 | $2.32 | $2.41 | $2.266 | $2.3006 | $24.82M | -1.70% |
| 2024-06-24 | $2.167 | $2.4615 | $2.157 | $2.3405 | $43.43M | +13.00% |
| 2024-06-23 | $2.1536 | $2.261 | $2.0411 | $2.0712 | $3.06M | -3.80% |
| 2024-06-22 | $2.186 | $2.262 | $2.1406 | $2.1531 | $19.06M | -4.98% |
| 2024-06-21 | $2.3249 | $2.3844 | $2.1838 | $2.266 | $6.86M | -2.20% |
| 2024-06-20 | $2.3319 | $2.3869 | $2.1811 | $2.3169 | $11.93M | -0.72% |
| 2024-06-19 | $2.1876 | $2.4121 | $2.1576 | $2.3336 | $9.57M | +6.70% |
| 2024-06-18 | $1.9882 | $2.1954 | $1.7182 | $2.1871 | $9.61M | +10.17% |
| 2024-06-17 | $2.1512 | $2.20 | $1.9765 | $1.9852 | $5.93M | -6.08% |
| 2024-06-16 | $2.2415 | $2.2432 | $2.013 | $2.1137 | $19.83M | +2.08% |
| 2024-06-15 | $1.9794 | $2.1011 | $1.9773 | $2.0707 | $2.93M | +4.48% |
| 2024-06-14 | $1.864 | $2.0146 | $1.8189 | $1.982 | $4.39M | +6.63% |
| 2024-06-13 | $2.0007 | $2.0153 | $1.8438 | $1.8588 | $2.40M | -7.12% |
| 2024-06-12 | $1.8356 | $2.0529 | $1.7672 | $2.0013 | $4.19M | +9.37% |
| 2024-06-11 | $1.8699 | $1.8755 | $1.7681 | $1.8299 | $4.96M | -2.14% |
| 2024-06-10 | $1.8807 | $1.9432 | $1.8555 | $1.8698 | $2.20M | -2.39% |
| 2024-06-09 | $1.944 | $1.9639 | $1.8635 | $1.9157 | $13.58M | -1.28% |
| 2024-06-08 | $1.9629 | $1.9788 | $1.9061 | $1.9405 | $9.35M | -4.39% |
| 2024-06-07 | $2.1931 | $2.2869 | $1.8154 | $2.0296 | $5.51M | -8.81% |
| 2024-06-06 | $2.253 | $2.289 | $2.145 | $2.2256 | $16.18M | -1.37% |
| 2024-06-05 | $2.2658 | $2.3487 | $2.2275 | $2.2564 | $14.98M | -1.53% |
| 2024-06-04 | $2.3397 | $2.3677 | $2.2449 | $2.2915 | $8.18M | -1.36% |
| 2024-06-03 | $2.4248 | $2.438 | $2.2696 | $2.3231 | $13.04M | -2.72% |
| 2024-06-02 | $2.357 | $2.428 | $2.32 | $2.3881 | $8.12M | -1.99% |
| 2024-06-01 | $2.5307 | $2.5927 | $2.4217 | $2.4365 | $2.23M | -1.99% |
| 2024-05-31 | $2.3852 | $2.592 | $2.362 | $2.4861 | $15.37M | +4.17% |
| 2024-05-30 | $2.281 | $2.472 | $2.2775 | $2.3865 | $17.25M | +4.08% |
| 2024-05-29 | $2.334 | $2.392 | $2.2076 | $2.2929 | $16.05M | -1.99% |
| 2024-05-28 | $2.394 | $2.436 | $2.297 | $2.3393 | $21.42M | -5.99% |
| 2024-05-27 | $2.5644 | $2.6832 | $2.4634 | $2.4883 | $4.30M | -3.18% |
| 2024-05-26 | $2.6446 | $2.705 | $2.5197 | $2.57 | $31.92M | +6.00% |
| 2024-05-25 | $2.3658 | $2.6193 | $2.335 | $2.4246 | $6.02M | +2.45% |
| 2024-05-24 | $2.1384 | $2.4906 | $2.1053 | $2.3665 | $10.84M | +10.58% |
| 2024-05-23 | $2.093 | $2.2767 | $2.0196 | $2.14 | $10.15M | +0.62% |
| 2024-05-22 | $2.0821 | $2.26 | $2.025 | $2.1267 | $28.28M | -4.09% |
| 2024-05-21 | $2.0963 | $2.4111 | $2.025 | $2.2173 | $8.67M | +5.72% |
| 2024-05-20 | $1.7272 | $2.158 | $1.684 | $2.0973 | $2.61M | +20.24% |
| 2024-05-19 | $1.746 | $1.7735 | $1.6853 | $1.7443 | $6.60M | -0.44% |
| 2024-05-18 | $1.7839 | $1.7915 | $1.7127 | $1.7519 | $5.70M | -1.88% |
| 2024-05-17 | $1.793 | $1.85 | $1.763 | $1.7855 | $8.33M | +8.42% |
| 2024-05-16 | $1.658 | $1.667 | $1.506 | $1.6469 | $900.62K | -0.67% |
| 2024-05-15 | $1.602 | $1.681 | $1.57 | $1.658 | $489.03K | +1.26% |
| 2024-05-14 | $1.6608 | $1.6791 | $1.569 | $1.6374 | $8.17M | -1.37% |
| 2024-05-13 | $1.7315 | $1.7317 | $1.6249 | $1.6601 | $8.42M | -4.43% |
| 2024-05-12 | $1.785 | $1.806 | $1.7168 | $1.737 | $6.29M | -2.43% |
| 2024-05-11 | $1.792 | $1.809 | $1.757 | $1.7804 | $3.25M | -0.26% |
| 2024-05-10 | $1.7991 | $1.8123 | $1.7457 | $1.7851 | $6.28M | -6.15% |
| 2024-05-09 | $1.852 | $1.947 | $1.848 | $1.9021 | $348.64K | +2.71% |
| 2024-05-08 | $1.969 | $2.012 | $1.843 | $1.852 | $927.54K | -5.87% |
| 2024-05-07 | $1.968 | $2.015 | $1.933 | $1.9675 | $6.97M | +0.26% |
| 2024-05-06 | $1.9755 | $2.006 | $1.9054 | $1.9624 | $5.63M | -1.10% |
| 2024-05-05 | $2.066 | $2.078 | $1.9396 | $1.9842 | $6.61M | -3.91% |
| 2024-05-04 | $2.082 | $2.0976 | $2.013 | $2.065 | $4.62M | -1.36% |
| 2024-05-03 | $2.1533 | $2.183 | $2.0662 | $2.0934 | $6.19M | +6.19% |
| 2024-05-02 | $1.942 | $1.996 | $1.876 | $1.9713 | $227.71K | +0.39% |
| 2024-05-01 | $1.9019 | $1.988 | $1.8566 | $1.9636 | $8.80M | +3.64% |
| 2024-04-30 | $1.869 | $1.946 | $1.814 | $1.8946 | $11.02M | -13.64% |
| 2024-04-29 | $2.129 | $2.25 | $2.023 | $2.1938 | $1.36M | +3.74% |
| 2024-04-28 | $2.0924 | $2.2104 | $2.0645 | $2.1146 | $11.93M | +1.34% |
| 2024-04-27 | $1.953 | $2.1484 | $1.9397 | $2.0866 | $8.13M | +6.89% |
| 2024-04-26 | $1.971 | $1.984 | $1.876 | $1.952 | $4.58M | -2.41% |
| 2024-04-25 | $2.044 | $2.07 | $1.934 | $2.0003 | $1.97M | -1.74% |
| 2024-04-24 | $2.0485 | $2.067 | $1.9478 | $2.0358 | $6.15M | -1.18% |
| 2024-04-23 | $2.134 | $2.189 | $2.0433 | $2.0601 | $5.26M | -3.53% |
| 2024-04-22 | $2.121 | $2.1775 | $2.0947 | $2.1354 | $5.37M | +0.93% |
| 2024-04-21 | $2.092 | $2.165 | $2.05 | $2.1157 | $5.60M | +1.03% |
| 2024-04-20 | $2.0501 | $2.14 | $2.0347 | $2.0943 | $5.08M | +5.50% |
| 2024-04-19 | $1.988 | $2.051 | $1.839 | $1.9851 | $248.19K | -0.98% |
| 2024-04-18 | $2.0003 | $2.051 | $1.8392 | $2.0047 | $7.52M | +5.96% |
| 2024-04-17 | $2.004 | $2.032 | $1.865 | $1.892 | $262.07K | -5.60% |
| 2024-04-16 | $2.044 | $2.079 | $1.899 | $2.0043 | $451.49K | -2.00% |
| 2024-04-15 | $2.109 | $2.155 | $1.955 | $2.0452 | $1.48M | -3.08% |
| 2024-04-14 | $1.844 | $2.166 | $1.77 | $2.1101 | $1.57M | +14.27% |
| 2024-04-13 | $2.111 | $2.125 | $1.498 | $1.8467 | $2.73M | -12.65% |
| 2024-04-12 | $2.559 | $2.58 | $1.80 | $2.1141 | $1.70M | -17.27% |
| 2024-04-11 | $2.621 | $2.63 | $2.471 | $2.5555 | $517.32K | -2.57% |
| 2024-04-10 | $2.679 | $2.734 | $2.561 | $2.623 | $889.30K | -2.42% |
| 2024-04-09 | $2.787 | $2.787 | $2.5812 | $2.6882 | $10.31M | -8.88% |
| 2024-04-08 | $2.698 | $3.045 | $2.677 | $2.95 | $2.46M | +9.45% |
| 2024-04-07 | $2.537 | $2.708 | $2.513 | $2.6953 | $819.99K | +6.30% |
| 2024-04-06 | $2.61 | $2.634 | $2.495 | $2.5355 | $291.66K | -1.32% |
| 2024-04-05 | $2.6481 | $2.6976 | $2.5103 | $2.5694 | $4.38M | +0.38% |
| 2024-04-04 | $2.549 | $2.682 | $2.517 | $2.5597 | $594.31K | +0.52% |
| 2024-04-03 | $2.598 | $2.688 | $2.463 | $2.5465 | $366.18K | -0.87% |
| 2024-04-02 | $2.6287 | $2.6948 | $2.5258 | $2.5688 | $8.50M | -9.42% |
| 2024-04-01 | $2.965 | $2.971 | $2.708 | $2.836 | $550.18K | -4.36% |
| 2024-03-31 | $2.785 | $2.968 | $2.772 | $2.9654 | $513.19K | +6.46% |
| 2024-03-30 | $2.802 | $2.894 | $2.755 | $2.7855 | $534.07K | -1.25% |
| 2024-03-29 | $2.8717 | $2.8973 | $2.787 | $2.8208 | $8.26M | -1.78% |
| 2024-03-28 | $2.9289 | $2.93 | $2.8006 | $2.8719 | $9.14M | -2.15% |
| 2024-03-27 | $3.048 | $3.09 | $2.8893 | $2.935 | $12.14M | -4.22% |
| 2024-03-26 | $3.172 | $3.3085 | $3.045 | $3.0642 | $15.78M | -7.41% |
| 2024-03-25 | $3.131 | $3.398 | $3.099 | $3.3096 | $1.38M | +5.65% |
| 2024-03-24 | $2.916 | $3.19 | $2.862 | $3.1327 | $726.00K | +7.45% |
| 2024-03-23 | $2.751 | $2.999 | $2.719 | $2.9155 | $648.35K | +5.84% |
| 2024-03-22 | $2.865 | $3.00 | $2.675 | $2.7547 | $1.63M | -4.42% |
| 2024-03-21 | $2.773 | $3.015 | $2.713 | $2.8821 | $23.58M | +10.55% |
| 2024-03-20 | $2.312 | $2.613 | $2.24 | $2.607 | $1.29M | +12.86% |
| 2024-03-19 | $2.506 | $2.551 | $2.234 | $2.31 | $664.34K | -6.44% |
| 2024-03-18 | $2.5096 | $2.7027 | $2.2422 | $2.4691 | $6.17M | -9.31% |
| 2024-03-17 | $2.718 | $2.765 | $2.56 | $2.7225 | $560.18K | -0.48% |
| 2024-03-16 | $2.8597 | $2.989 | $2.5713 | $2.7358 | $12.01M | -5.81% |
| 2024-03-15 | $3.186 | $3.213 | $2.814 | $2.9045 | $7.11M | -8.85% |
| 2024-03-14 | $3.434 | $3.439 | $3.042 | $3.1865 | $1.28M | -7.17% |
| 2024-03-13 | $3.314 | $3.642 | $3.312 | $3.4325 | $2.05M | +1.53% |
| 2024-03-12 | $3.285 | $3.65 | $3.097 | $3.3806 | $16.86M | +2.30% |
| 2024-03-11 | $3.283 | $3.4059 | $3.197 | $3.3045 | $24.68M | +0.51% |
| 2024-03-10 | $3.2651 | $3.4247 | $3.1616 | $3.2877 | $21.97M | +0.18% |
| 2024-03-09 | $3.4431 | $3.4478 | $3.2382 | $3.2819 | $17.60M | -4.45% |
| 2024-03-08 | $3.3609 | $3.475 | $3.30 | $3.4349 | $22.63M | +1.55% |
| 2024-03-07 | $3.478 | $3.5904 | $3.30 | $3.3825 | $24.14M | -2.37% |
| 2024-03-06 | $3.305 | $3.492 | $3.282 | $3.4647 | $27.11M | +11.45% |
| 2024-03-05 | $3.283 | $3.75 | $2.66 | $3.1089 | $2.30M | -5.24% |
| 2024-03-04 | $3.317 | $3.403 | $3.156 | $3.2807 | $667.42K | -0.27% |
| 2024-03-03 | $3.3413 | $3.528 | $3.23 | $3.2896 | $22.43M | -1.89% |
| 2024-03-02 | $3.364 | $3.532 | $3.2587 | $3.3528 | $23.68M | -0.43% |
| 2024-03-01 | $3.3481 | $3.4459 | $3.2908 | $3.3673 | $21.26M | +0.60% |
| 2024-02-29 | $3.5708 | $3.5746 | $3.2867 | $3.3472 | $22.81M | -1.79% |
| 2024-02-28 | $3.465 | $3.527 | $3.12 | $3.4082 | $1.18M | -0.17% |
| 2024-02-27 | $3.4706 | $3.5622 | $3.3423 | $3.4141 | $22.70M | -5.71% |
| 2024-02-26 | $3.384 | $3.699 | $3.285 | $3.621 | $940.14K | +5.10% |
| 2024-02-25 | $3.355 | $3.459 | $3.285 | $3.4453 | $14.88M | +2.97% |
| 2024-02-24 | $3.234 | $3.418 | $3.228 | $3.3458 | $14.52M | +8.20% |
| 2024-02-23 | $2.958 | $3.22 | $2.931 | $3.0922 | $872.22K | +4.55% |
| 2024-02-22 | $3.069 | $3.163 | $2.95 | $2.9577 | $845.01K | -3.93% |
| 2024-02-21 | $3.05 | $3.1702 | $2.941 | $3.0787 | $17.00M | -5.29% |
| 2024-02-20 | $3.401 | $3.414 | $3.052 | $3.2506 | $1.63M | -4.43% |
| 2024-02-19 | $3.332 | $3.459 | $3.274 | $3.4012 | $1.06M | +2.05% |
| 2024-02-18 | $3.175 | $3.393 | $3.152 | $3.3327 | $14.24M | +5.12% |
| 2024-02-17 | $3.1225 | $3.1872 | $3.0801 | $3.1704 | $11.51M | -2.19% |
| 2024-02-16 | $3.225 | $3.353 | $3.12 | $3.2414 | $627.89K | +1.12% |
| 2024-02-15 | $3.2307 | $3.3588 | $3.1199 | $3.2055 | $18.32M | -1.01% |
| 2024-02-14 | $3.172 | $3.358 | $3.1195 | $3.238 | $17.40M | +2.33% |
| 2024-02-13 | $3.145 | $3.324 | $3.057 | $3.1642 | $17.54M | +0.67% |
| 2024-02-12 | $2.968 | $3.19 | $2.951 | $3.1433 | $19.20M | +6.56% |
| 2024-02-11 | $2.9585 | $2.9759 | $2.8288 | $2.9497 | $9.85M | -0.27% |
| 2024-02-10 | $2.9265 | $3.0417 | $2.9222 | $2.9576 | $9.09M | +0.76% |
| 2024-02-09 | $2.9822 | $3.0323 | $2.9083 | $2.9352 | $12.95M | +2.33% |
| 2024-02-08 | $2.894 | $2.927 | $2.827 | $2.8683 | $280.30K | -0.33% |
| 2024-02-07 | $2.854 | $3.1193 | $2.8381 | $2.8779 | $18.20M | +1.22% |
| 2024-02-06 | $2.755 | $2.8779 | $2.7352 | $2.8431 | $11.24M | +3.59% |
| 2024-02-05 | $2.728 | $2.7917 | $2.655 | $2.7446 | $11.73M | +0.91% |
| 2024-02-04 | $2.7336 | $2.8463 | $2.6226 | $2.7197 | $9.78M | -0.65% |
| 2024-02-03 | $2.7479 | $2.7944 | $2.6733 | $2.7376 | $7.51M | -0.69% |
| 2024-02-02 | $2.8641 | $2.881 | $2.7252 | $2.7566 | $12.58M | -3.63% |
| 2024-02-01 | $2.812 | $2.8706 | $2.7666 | $2.8606 | $13.71M | +1.66% |
| 2024-01-31 | $2.9121 | $2.9286 | $2.7559 | $2.8139 | $15.24M | -6.94% |
| 2024-01-30 | $3.15 | $3.17 | $2.973 | $3.0238 | $330.55K | -4.07% |
| 2024-01-29 | $3.152 | $3.22 | $3.026 | $3.1521 | $247.26K | +1.62% |
| 2024-01-28 | $3.1457 | $3.2215 | $3.0259 | $3.1018 | $14.95M | -1.10% |
| 2024-01-27 | $3.01 | $3.1695 | $2.9976 | $3.1361 | $11.42M | +3.83% |
| 2024-01-26 | $3.0469 | $3.0983 | $2.977 | $3.0204 | $13.70M | -0.47% |
| 2024-01-25 | $2.784 | $3.0819 | $2.769 | $3.0348 | $17.68M | +5.26% |
| 2024-01-24 | $2.69 | $2.889 | $2.635 | $2.883 | $333.65K | +7.21% |
| 2024-01-23 | $2.712 | $2.848 | $2.555 | $2.6891 | $391.28K | +0.97% |
| 2024-01-22 | $2.7511 | $2.8484 | $2.5533 | $2.6634 | $21.33M | -6.83% |
| 2024-01-21 | $2.893 | $2.95 | $2.853 | $2.8585 | $222.42K | -1.48% |
| 2024-01-20 | $2.8534 | $2.9489 | $2.845 | $2.9016 | $17.10M | -1.89% |
| 2024-01-19 | $3.029 | $3.111 | $2.823 | $2.9576 | $310.92K | -0.34% |
| 2024-01-18 | $3.131 | $3.1354 | $2.90 | $2.9677 | $22.44M | -5.56% |
| 2024-01-17 | $3.1561 | $3.2203 | $3.0708 | $3.1425 | $20.14M | -8.42% |
| 2024-01-16 | $3.241 | $3.547 | $3.235 | $3.4316 | $751.20K | +3.60% |
| 2024-01-15 | $3.2542 | $3.3919 | $3.2296 | $3.3124 | $21.10M | +1.85% |
| 2024-01-14 | $3.29 | $3.445 | $3.2145 | $3.2523 | $25.87M | -1.47% |
| 2024-01-13 | $3.3981 | $3.6555 | $2.9943 | $3.3007 | $22.12M | -3.35% |
| 2024-01-12 | $3.6977 | $3.7559 | $3.345 | $3.415 | $32.23M | -7.33% |
| 2024-01-11 | $3.63 | $3.848 | $3.523 | $3.685 | $35.99M | -2.78% |
| 2024-01-10 | $3.64 | $3.99 | $3.618 | $3.7904 | $4.02M | +4.13% |
| 2024-01-09 | $3.126 | $3.76 | $3.059 | $3.6399 | $2.28M | +14.82% |
| 2024-01-08 | $2.935 | $3.3395 | $2.888 | $3.17 | $31.75M | +8.02% |
| 2024-01-07 | $3.0643 | $3.244 | $2.7732 | $2.9347 | $28.27M | -4.33% |
| 2024-01-06 | $3.306 | $3.3292 | $3.0136 | $3.0677 | $32.07M | -13.70% |
| 2024-01-05 | $3.118 | $3.558 | $3.004 | $3.5547 | $2.30M | +11.39% |
| 2024-01-04 | $3.38 | $3.3858 | $2.993 | $3.1911 | $42.60M | +4.33% |
| 2024-01-03 | $2.859 | $3.48 | $2.40 | $3.0587 | $3.12M | +6.97% |
| 2024-01-02 | $2.912 | $3.178 | $2.848 | $2.8595 | $1.05M | -3.37% |
| 2024-01-01 | $2.785 | $3.185 | $2.785 | $2.9593 | $7.95M | +11.89% |
Frequently asked questions
What was the Lido DAO price on January 1, 2024?
LDO opened 2024-01-01 at $2.785 and closed that day at $2.9593.
What was the highest price of Lido DAO in 2024?
The highest was $3.99 on 2024-01-10; the lowest was $0.8790 on 2024-09-06.
How much did Lido DAO change in 2024?
LDO moved -36.94% in 2024, from $2.785 to $1.7561.
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.