Lisk Bridged wstETH (Lisk)
WSTETH
Rank #1200
$3,740.23
Updated 27 days ago
Market Cap
$17.62M
24h Volume
$56.69K
Avg Volume (90d)
$26.05K
24h High/Low
$3,760.37
$3,437.55
$3,437.55
Price Chart
Categories & Chains
Categories
Lisk Ecosystem
Bridged-Tokens
Chains
Lisk
0x76d8de471f54aaa...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $3,740.23 | $3,760.37 | $3,437.55 | $3,740.23 | $56.69K | $17.62M |
| Dec 2, 2025 | $3,419.86 | $3,682.54 | $3,410.78 | $3,675.35 | $144.13K | $16.75M |
| Dec 1, 2025 | $3,645.16 | $3,645.16 | $3,432.09 | $3,443.11 | $4.09K | $16.30M |
| Nov 30, 2025 | $3,642.87 | $3,712.67 | $3,642.87 | $3,688.32 | $15.22K | $17.30M |
| Nov 29, 2025 | $3,694.02 | $3,699.43 | $3,618.02 | $3,641.10 | $4.90K | $17.25M |
| Nov 28, 2025 | $3,725.26 | $3,741.90 | $3,694.43 | $3,701.66 | $5.45K | $17.51M |
| Nov 27, 2025 | $3,684.53 | $3,716.51 | $3,678.78 | $3,678.78 | $23.05K | $17.36M |
| Nov 26, 2025 | $3,596.14 | $3,690.23 | $3,530.25 | $3,678.55 | $2.45K | $16.94M |
| Nov 25, 2025 | $3,601.19 | $3,619.69 | $3,494.24 | $3,619.69 | $2.46K | $16.77M |
| Nov 24, 2025 | $3,409.18 | $3,629.08 | $3,392.42 | $3,597.36 | $52.20 | $16.42M |
| Nov 23, 2025 | $3,366.98 | $3,459.78 | $3,366.98 | $3,448.52 | $2.57K | $16.19M |
| Nov 22, 2025 | $3,365.64 | $3,376.63 | $3,297.62 | $3,374.24 | $8.87K | $15.82M |
| Nov 21, 2025 | $3,441.75 | $3,483.56 | $3,265.19 | $3,315.89 | $2.62K | $15.95M |
| Nov 20, 2025 | $3,678.24 | $3,715.12 | $3,414.27 | $3,511.69 | $15.55K | $17.16M |
| Nov 19, 2025 | $3,800.84 | $3,800.84 | $3,507.08 | $3,626.33 | $10.52K | $17.50M |
| Nov 18, 2025 | $3,674.77 | $3,843.83 | $3,623.83 | $3,800.24 | $31.76K | $17.68M |
| Nov 17, 2025 | $3,773.50 | $3,896.68 | $3,628.05 | $3,677.01 | $607.28 | $18.05M |
| Nov 16, 2025 | $3,857.90 | $3,941.84 | $3,709.94 | $3,762.08 | $2.78K | $18.22M |
| Nov 15, 2025 | $3,800.49 | $3,908.97 | $3,794.91 | $3,853.61 | $4.76K | $18.31M |
| Nov 14, 2025 | $3,929.93 | $3,937.76 | $3,788.35 | $3,833.13 | $4.18K | $18.38M |
| Nov 13, 2025 | $4,298.79 | $4,298.79 | $3,855.73 | $3,925.99 | $27.84K | $19.46M |
| Nov 12, 2025 | $4,165.69 | $4,195.62 | $4,163.49 | $4,183.87 | $6.70K | $20.02M |
| 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 |