Liquid Staked ETH
LSETH
Rank #102
$3,269.33
Updated 25 days ago
Market Cap
$1.02B
24h Volume
$81.66K
Avg Volume (6m)
$824.57K
24h High/Low
$3,284.18
$3,016.22
$3,016.22
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $3,269.33 | $3,284.18 | $3,016.22 | $3,269.33 | $81.66K | $1.02B |
| Dec 2, 2025 | $3,004.15 | $3,237.12 | $2,990.08 | $3,224.97 | $83.52K | $959.68M |
| Dec 1, 2025 | $3,211.63 | $3,211.63 | $2,930.08 | $2,998.33 | $75.21K | $943.05M |
| Nov 30, 2025 | $3,199.26 | $3,251.98 | $3,199.26 | $3,237.44 | $49.12K | $1.01B |
| Nov 29, 2025 | $3,246.65 | $3,251.74 | $3,193.90 | $3,200.09 | $69.39K | $1.01B |
| Nov 28, 2025 | $3,235.83 | $3,279.91 | $3,218.45 | $3,253.63 | $69.34K | $1.02B |
| Nov 27, 2025 | $3,230.61 | $3,264.50 | $3,198.25 | $3,246.78 | $69.45K | $1.01B |
| Nov 26, 2025 | $3,157.53 | $3,236.21 | $3,089.99 | $3,231.11 | $127.93K | $991.14M |
| Nov 25, 2025 | $3,152.24 | $3,152.24 | $3,065.34 | $3,143.89 | $97.06K | $978.47M |
| Nov 24, 2025 | $2,986.39 | $3,168.73 | $2,970.65 | $3,150.45 | $90.10K | $956.38M |
| Nov 23, 2025 | $2,964.21 | $3,026.60 | $2,963.59 | $3,013.31 | $65.86K | $944.20M |
| Nov 22, 2025 | $2,953.03 | $2,965.84 | $2,901.91 | $2,957.88 | $180.15K | $924.02M |
| Nov 21, 2025 | $3,039.51 | $3,058.84 | $2,867.39 | $2,941.78 | $196.25K | $927.09M |
| Nov 20, 2025 | $3,199.59 | $3,264.55 | $3,023.25 | $3,077.73 | $176.92K | $1.00B |
| Nov 19, 2025 | $3,342.22 | $3,342.22 | $3,092.53 | $3,184.75 | $235.99K | $1.02B |
| Nov 18, 2025 | $3,237.59 | $3,368.28 | $3,205.83 | $3,347.12 | $279.94K | $1.03B |
| Nov 17, 2025 | $3,333.79 | $3,449.23 | $3,222.06 | $3,252.01 | $248.13K | $1.06B |
| Nov 16, 2025 | $3,416.79 | $3,481.90 | $3,292.62 | $3,322.87 | $230.94K | $1.07B |
| Nov 15, 2025 | $3,353.21 | $3,460.84 | $3,353.21 | $3,410.34 | $334.06K | $1.08B |
| Nov 14, 2025 | $3,502.33 | $3,502.33 | $3,343.12 | $3,418.97 | $259.56K | $1.08B |
| Nov 13, 2025 | $3,677.78 | $3,818.96 | $3,420.35 | $3,458.34 | $173.09K | $1.15B |
| Nov 12, 2025 | $3,678.26 | $3,860.60 | $3,659.63 | $3,676.80 | $160.92K | $1.17B |
| 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 |
| Aug 19, 2025 | $4,655.65 | $4,655.65 | $4,655.65 | $4,655.65 | $1.74M | $1.56B |
| Aug 18, 2025 | $4,855.78 | $4,855.78 | $4,855.78 | $4,855.78 | $1.02M | $1.63B |
| Aug 17, 2025 | $4,796.23 | $4,796.23 | $4,796.23 | $4,796.23 | $1.27M | $1.61B |
| Aug 16, 2025 | $4,805.44 | $4,805.44 | $4,805.44 | $4,805.44 | $2.42M | $1.61B |
| Aug 15, 2025 | $4,938.78 | $4,938.78 | $4,938.78 | $4,938.78 | $2.11M | $1.66B |
| Aug 14, 2025 | $5,156.95 | $5,156.95 | $5,156.95 | $5,156.95 | $1.53M | $1.74B |
| Aug 13, 2025 | $4,964.07 | $4,964.07 | $4,964.07 | $4,964.07 | $2.01M | $1.67B |
| Aug 12, 2025 | $4,550.39 | $4,550.39 | $4,550.39 | $4,550.39 | $1.90M | $1.53B |
| Aug 11, 2025 | $4,565.23 | $4,565.23 | $4,565.23 | $4,565.23 | $2.08M | $1.54B |
| Aug 10, 2025 | $4,549.16 | $4,549.16 | $4,549.16 | $4,549.16 | $1.30M | $1.53B |
| Aug 9, 2025 | $4,309.51 | $4,309.51 | $4,309.51 | $4,309.51 | $1.32M | $1.45B |
| Aug 8, 2025 | $4,203.86 | $4,203.86 | $4,203.86 | $4,203.86 | $1.25M | $1.42B |
| Aug 7, 2025 | $3,979.75 | $3,979.75 | $3,979.75 | $3,979.75 | $862.01K | $1.34B |
| Aug 6, 2025 | $3,907.08 | $3,907.08 | $3,907.08 | $3,907.08 | $1.49M | $1.32B |
| Aug 5, 2025 | $4,007.89 | $4,007.89 | $4,007.89 | $4,007.89 | $872.40K | $1.35B |
| Aug 4, 2025 | $3,779.55 | $3,779.55 | $3,779.55 | $3,779.55 | $617.32K | $1.27B |
| Aug 3, 2025 | $3,670.91 | $3,670.91 | $3,670.91 | $3,670.91 | $879.61K | $1.24B |
| Aug 2, 2025 | $3,760.38 | $3,760.38 | $3,760.38 | $3,760.38 | $1.28M | $1.27B |
| Aug 1, 2025 | $3,994.35 | $3,994.35 | $3,994.35 | $3,994.35 | $872.03K | $1.34B |
| Jul 31, 2025 | $4,111.18 | $4,111.18 | $4,111.18 | $4,111.18 | $1.09M | $1.39B |
| Jul 30, 2025 | $4,091.73 | $4,091.73 | $4,091.73 | $4,091.73 | $1.10M | $1.38B |
| Jul 29, 2025 | $4,093.33 | $4,093.33 | $4,093.33 | $4,093.33 | $964.46K | $1.38B |
| Jul 28, 2025 | $4,180.14 | $4,180.14 | $4,180.14 | $4,180.14 | $695.18K | $1.41B |
| Jul 27, 2025 | $4,041.91 | $4,041.91 | $4,041.91 | $4,041.91 | $652.61K | $1.36B |
| Jul 26, 2025 | $4,024.45 | $4,024.45 | $4,024.45 | $4,024.45 | $1.86M | $1.36B |
| Jul 25, 2025 | $4,002.26 | $4,002.26 | $4,002.26 | $4,002.26 | $1.59M | $1.35B |
| Jul 24, 2025 | $3,923.81 | $3,923.81 | $3,923.81 | $3,923.81 | $768.70K | $1.30B |
| Jul 23, 2025 | $4,050.76 | $4,050.76 | $4,050.76 | $4,050.76 | $1.44M | $1.34B |
| Jul 22, 2025 | $4,070.60 | $4,070.60 | $4,070.60 | $4,070.60 | $1.69M | $1.35B |
| Jul 21, 2025 | $4,064.33 | $4,064.33 | $4,064.33 | $4,064.33 | $1.64M | $1.35B |
| Jul 20, 2025 | $3,880.28 | $3,880.28 | $3,880.28 | $3,880.28 | $958.85K | $1.29B |
| Jul 19, 2025 | $3,835.76 | $3,835.76 | $3,835.76 | $3,835.76 | $2.30M | $1.27B |
| Jul 18, 2025 | $3,760.81 | $3,760.81 | $3,760.81 | $3,760.81 | $2.25M | $1.19B |
| Jul 17, 2025 | $3,642.19 | $3,642.19 | $3,642.19 | $3,642.19 | $1.64M | $1.12B |
| Jul 16, 2025 | $3,386.06 | $3,386.06 | $3,386.06 | $3,386.06 | $1.90M | $1.04B |
| Jul 15, 2025 | $3,254.84 | $3,254.84 | $3,254.84 | $3,254.84 | $1.21M | $982.85M |
| Jul 14, 2025 | $3,218.78 | $3,218.78 | $3,218.78 | $3,218.78 | $731.09K | $901.01M |
| Jul 13, 2025 | $3,181.05 | $3,181.05 | $3,181.05 | $3,181.05 | $760.88K | $890.53M |
| Jul 12, 2025 | $3,196.92 | $3,196.92 | $3,196.92 | $3,196.92 | $1.85M | $894.94M |
| Jul 11, 2025 | $3,200.07 | $3,200.07 | $3,200.07 | $3,200.07 | $2.17M | $857.97M |
| Jul 10, 2025 | $2,972.84 | $2,972.84 | $2,972.84 | $2,972.84 | $1.31M | $800.54M |
| Jul 9, 2025 | $2,827.56 | $2,827.56 | $2,827.56 | $2,827.56 | $921.62K | $760.99M |
| Jul 8, 2025 | $2,749.36 | $2,749.36 | $2,749.36 | $2,749.36 | $866.41K | $739.02M |
| Jul 7, 2025 | $2,777.85 | $2,777.85 | $2,777.85 | $2,777.85 | $647.95K | $747.47M |
| Jul 6, 2025 | $2,718.83 | $2,718.83 | $2,718.83 | $2,718.83 | $444.38K | $731.92M |
| Jul 5, 2025 | $2,711.57 | $2,711.57 | $2,711.57 | $2,711.57 | $1.10M | $729.00M |
| Jul 4, 2025 | $2,800.43 | $2,800.43 | $2,800.43 | $2,800.43 | $1.51M | $749.58M |
| Jul 3, 2025 | $2,778.45 | $2,778.45 | $2,778.45 | $2,778.45 | $1.34M | $746.45M |
| Jul 2, 2025 | $2,598.20 | $2,598.20 | $2,598.20 | $2,598.20 | $998.81K | $694.16M |
| Jul 1, 2025 | $2,686.06 | $2,686.06 | $2,686.06 | $2,686.06 | $1.15M | $717.79M |
| Jun 30, 2025 | $2,704.56 | $2,704.56 | $2,704.56 | $2,704.56 | $656.93K | $715.73M |
| Jun 29, 2025 | $2,632.22 | $2,632.22 | $2,632.22 | $2,632.22 | $302.08K | $697.06M |
| Jun 28, 2025 | $2,617.73 | $2,617.73 | $2,617.73 | $2,617.73 | $721.56K | $692.70M |