ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.39
-0.90%
US Tech 100
18,105.60
-0.67%
S&P 500
5,265.44
-0.78%
US Dollar vs CAD
1.37391
0.35%
Bitcoin
67,422.37
-2.43%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Lido Staked SOL (Cryptocurrency:STSOLETH)

  6. Lido Staked SOL (Cryptocurrency:STSOLETH) Historical

STSOLETH Lido Staked SOL

0.05396
-0.00289 (-5.08%)
14:03:11 - Realtime Data

STSOLETH Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2024 0.05685 0.00168 3.05% 0.05517 0.0848 0.05505 17.00
May 21 2024 0.05517 -0.0053 -8.76% 0.06047 0.06346 0.05475 18.00
May 20 2024 0.06047 -0.00457 -7.03% 0.06564 0.06774 0.05973 7.00
May 19 2024 0.06504 0.00075 1.17% 0.06429 0.0657 0.06429 1.00
May 18 2024 0.06429 0.00045 0.70% 0.06384 0.06706 0.0632 6.00
May 17 2024 0.06384 0.00076 1.20% 0.06308 0.06419 0.06276 7.00
May 16 2024 0.06308 0.00281 4.66% 0.06027 0.0657 0.0601 20.00
May 15 2024 0.06027 0.00136 2.31% 0.05891 0.06124 0.05829 1.00
May 14 2024 0.05891 -0.00175 -2.88% 0.06066 0.06066 0.05842 2.00
May 13 2024 0.06066 0.0027 4.66% 0.05635 0.06066 0.05469 4.00
May 12 2024 0.05796 -0.00069 -1.18% 0.05865 0.05901 0.05721 36.00
May 11 2024 0.05865 -0.00097 -1.63% 0.05962 0.06043 0.05792 9.00
May 10 2024 0.05962 0.00148 2.55% 0.05814 0.06053 0.05814 13.00
May 09 2024 0.05814 0.0012 2.11% 0.05694 0.05814 0.05694 9.00
May 08 2024 0.05694 -0.00156 -2.67% 0.0585 0.05947 0.05605 17.00
May 07 2024 0.0585 0.00119 2.08% 0.05731 0.05981 0.05731 3.00
May 06 2024 0.05731 0.00332 6.15% 0.05372 0.05848 0.05372 6.00
May 05 2024 0.05399 -0.00021 -0.39% 0.0542 0.05635 0.05397 23.00
May 04 2024 0.0542 -0.00092 -1.67% 0.05512 0.05603 0.05384 17.00
May 03 2024 0.05512 0.00066 1.21% 0.05446 0.05584 0.05097 21.00
May 02 2024 0.05446 0.0022 4.21% 0.05226 0.05476 0.05172 39.00
May 01 2024 0.05226 0.00086 1.67% 0.0514 0.05366 0.04896 32.00
Apr 30 2024 0.0514 0.00201 4.07% 0.04939 0.053 0.04939 27.00
Apr 29 2024 0.04939 -0.00023 -0.46% 0.05035 0.05098 0.04743 27.00
Apr 28 2024 0.04962 -0.00125 -2.46% 0.05087 0.05087 0.04788 14.00
Apr 27 2024 0.05087 -0.00144 -2.75% 0.05231 0.05284 0.05087 10.00
Apr 26 2024 0.05231 -0.0021 -3.86% 0.05441 0.05481 0.05231 38.00
Apr 25 2024 0.05441 -0.00141 -2.53% 0.05582 0.05582 0.05418 6.00
Apr 24 2024 0.05582 -0.00198 -3.43% 0.0578 0.0578 0.05556 2.00
Apr 23 2024 0.0578 0.00 0.00% 0.0578 0.0578 0.0578 0.00
Apr 22 2024 0.0578 0.00268 4.86% 0.05446 0.0578 0.05428 1.00
Apr 21 2024 0.05512 0.00148 2.76% 0.05364 0.0552 0.05364 0.00
Apr 20 2024 0.05364 0.00032 0.60% 0.05332 0.05452 0.05332 0.00
Apr 19 2024 0.05332 0.00061 1.16% 0.05271 0.05507 0.05271 1.00
Apr 18 2024 0.05271 0.0017 3.33% 0.05101 0.05289 0.05085 8.00
Apr 17 2024 0.05101 0.00042 0.83% 0.05059 0.05283 0.05059 5.00
Apr 16 2024 0.05059 -0.0015 -2.88% 0.05209 0.05216 0.04883 8.00
Apr 15 2024 0.05209 -0.00127 -2.38% 0.05463 0.05463 0.05157 4.00
Apr 14 2024 0.05336 0.00109 2.09% 0.05227 0.05489 0.05082 7.00
Apr 13 2024 0.05227 -0.0022 -4.04% 0.05447 0.05447 0.05227 0.00
Apr 12 2024 0.05447 -0.00231 -4.07% 0.05678 0.05861 0.05447 0.00
Apr 11 2024 0.05678 0.00073 1.30% 0.05605 0.05678 0.05605 0.00
Apr 10 2024 0.05605 -0.00108 -1.89% 0.05713 0.05769 0.05605 3.00
Apr 09 2024 0.05713 -0.0029 -4.83% 0.06003 0.06003 0.05694 0.00
Apr 08 2024 0.06003 -0.00082 -1.35% 0.06073 0.06074 0.05908 0.00
Apr 07 2024 0.06085 0.00 0.00% 0.06085 0.06085 0.06085 0.00
Apr 06 2024 0.06085 0.00 0.00% 0.06085 0.06085 0.06085 0.00
Apr 05 2024 0.06085 -0.00351 -5.45% 0.06436 0.06485 0.0607 3.00
Apr 04 2024 0.06436 -0.00321 -4.75% 0.06757 0.06757 0.0641 2.00
Apr 03 2024 0.06757 0.00458 7.27% 0.06299 0.06804 0.06299 0.00
Apr 02 2024 0.06299 0.00049 0.78% 0.0625 0.06599 0.0625 0.00
Apr 01 2024 0.0625 -0.00184 -2.86% 0.06276 0.06642 0.06152 0.00
Mar 31 2024 0.06434 -0.00369 -5.42% 0.06803 0.06803 0.06152 3.00
Mar 30 2024 0.06803 0.00729 12.00% 0.06074 0.06803 0.06074 0.00
Mar 29 2024 0.06074 -0.00038 -0.62% 0.06112 0.06261 0.0603 9.00
Mar 28 2024 0.06112 -0.00065 -1.05% 0.06177 0.06252 0.05737 25.00
Mar 27 2024 0.06177 -0.00011 -0.18% 0.06148 0.06241 0.05969 27.00
Mar 26 2024 0.06188 0.00065 1.06% 0.06198 0.06348 0.05986 31.00
Mar 25 2024 0.06123 -0.00035 -0.57% 0.06183 0.06393 0.0604 31.00
Mar 24 2024 0.06158 0.00166 2.77% 0.06061 0.06382 0.06001 26.00
Mar 23 2024 0.05992 -0.00053 -0.88% 0.06035 0.06123 0.0583 41.00
Mar 22 2024 0.06045 -0.00072 -1.18% 0.06117 0.06202 0.05807 30.00
Mar 21 2024 0.06117 0.00202 3.42% 0.06016 0.06208 0.05784 27.00
Mar 20 2024 0.05915 -0.00466 -7.30% 0.06287 0.06517 0.05784 27.00
Mar 19 2024 0.06381 -0.00297 -4.45% 0.06826 0.06826 0.06055 30.00
Mar 18 2024 0.06678 0.00707 11.84% 0.06088 0.06779 0.06088 17.00
Mar 17 2024 0.05971 0.0003 0.50% 0.05962 0.06248 0.05779 30.00
Mar 16 2024 0.05941 0.00358 6.41% 0.05554 0.06517 0.05489 28.00
Mar 15 2024 0.05583 0.00811 16.99% 0.04693 0.0603 0.04677 29.00
Mar 14 2024 0.04772 0.00274 6.09% 0.04468 0.05055 0.0445 35.00
Mar 13 2024 0.04498 0.00342 8.23% 0.04156 0.04579 0.0404 42.00
Mar 12 2024 0.04156 0.00032 0.78% 0.04124 0.04421 0.04108 40.00
Mar 11 2024 0.04124 -0.00188 -4.36% 0.04235 0.04333 0.04045 45.00
Mar 10 2024 0.04312 0.00079 1.87% 0.04233 0.04397 0.04172 43.00
Mar 09 2024 0.04233 -0.00123 -2.82% 0.04356 0.04449 0.04162 38.00
Mar 08 2024 0.04356 0.00092 2.16% 0.04282 0.04466 0.04025 39.00
Mar 07 2024 0.04264 0.00325 8.25% 0.03942 0.05043 0.03929 41.00
Mar 06 2024 0.03939 -0.00324 -7.60% 0.04263 0.04339 0.03606 42.00
Mar 05 2024 0.04263 0.00272 6.82% 0.03991 0.04748 0.03825 49.00
Mar 04 2024 0.03991 -0.00377 -8.63% 0.04374 0.04716 0.03934 35.00
Mar 03 2024 0.04368 -0.00004 -0.09% 0.04372 0.04499 0.04278 35.00
Mar 02 2024 0.04372 -0.00031 -0.70% 0.04401 0.04485 0.04282 75.00
Mar 01 2024 0.04403 0.00197 4.68% 0.0415 0.04559 0.0415 39.00
Feb 29 2024 0.04206 0.00378 9.87% 0.03896 0.04992 0.03793 46.00
Feb 28 2024 0.03828 0.00052 1.38% 0.03659 0.04038 0.03583 44.00
Feb 27 2024 0.03776 -0.00253 -6.28% 0.04058 0.04402 0.03591 61.00
Feb 26 2024 0.04029 0.0011 2.81% 0.03835 0.0405 0.03703 28.00
Feb 25 2024 0.03919 0.00032 0.82% 0.03794 0.04077 0.03729 41.00
Feb 24 2024 0.03887 -0.00056 -1.42% 0.03943 0.04023 0.03765 42.00
Feb 23 2024 0.03943 0.00019 0.48% 0.03935 0.04046 0.03712 43.00

Your Recent History

COIN
STSOLETH
Lido Staked SOL
ASX
NBINA
NB Global Corporate Income
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved