ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,185.20
      0.03%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.095
      0.02%
      Bitcoin
      64,106.27
      0.22%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. Liquid Staking Derivatives (Gate.io:LSDUSDT)

      6. Liquid Staking Derivatives (Gate.io:LSDUSDT) Historical

      LSDUSDT Liquid Staking Derivatives

      0.027553
      -0.0008 (-2.82%)
      06:34:51 - Realtime Data

      LSDUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.028353 0.000711 2.57% 0.028062 0.031499 0.028057 55,038.00
      Jul 17 2024 0.027642 -0.0024 -7.99% 0.030038 0.031503 0.026139 341,333.00
      Jul 16 2024 0.030042 0.000476 1.61% 0.029561 0.031079 0.028562 129,649.00
      Jul 15 2024 0.029566 0.002632 9.77% 0.027102 0.030 0.026876 309,454.00
      Jul 14 2024 0.026934 0.001308 5.10% 0.02609 0.02741 0.025541 165,394.00
      Jul 13 2024 0.025626 0.000574 2.29% 0.025098 0.027525 0.025012 310,352.00
      Jul 12 2024 0.025052 0.00079 3.26% 0.025035 0.027998 0.024749 336,238.00
      Jul 11 2024 0.024262 0.00052 2.19% 0.023753 0.025533 0.023634 480,957.00
      Jul 10 2024 0.023742 0.000489 2.10% 0.023257 0.024093 0.022792 228,660.00
      Jul 09 2024 0.023253 -0.001134 -4.65% 0.024376 0.030071 0.022523 482,380.00
      Jul 08 2024 0.024387 0.003327 15.80% 0.021316 0.028561 0.021061 481,464.00
      Jul 07 2024 0.02106 -0.001749 -7.67% 0.022897 0.023021 0.01868 149,767.00
      Jul 06 2024 0.022809 0.000986 4.52% 0.021781 0.022867 0.021562 456,300.00
      Jul 05 2024 0.021823 -0.002448 -10.09% 0.024306 0.024325 0.020149 624,150.00
      Jul 04 2024 0.024271 -0.001057 -4.17% 0.025263 0.02553 0.02422 564,293.00
      Jul 03 2024 0.025328 -0.001846 -6.79% 0.027172 0.027328 0.0245 477,988.00
      Jul 02 2024 0.027174 0.000036 0.13% 0.027263 0.027627 0.026546 390,924.00
      Jul 01 2024 0.027138 -0.000056 -0.21% 0.027231 0.028504 0.026799 530,682.00
      Jun 30 2024 0.027194 -0.000154 -0.56% 0.027205 0.028466 0.026837 481,890.00
      Jun 29 2024 0.027348 0.000722 2.71% 0.026624 0.028053 0.026545 445,086.00
      Jun 28 2024 0.026626 -0.001001 -3.62% 0.027302 0.028559 0.025646 239,514.00
      Jun 27 2024 0.027627 0.003022 12.28% 0.024608 0.027627 0.024501 167,346.00
      Jun 26 2024 0.024605 -0.002146 -8.02% 0.026727 0.027022 0.024508 404,924.00
      Jun 25 2024 0.026751 0.000451 1.71% 0.026197 0.027022 0.024534 441,076.00
      Jun 24 2024 0.0263 -0.000798 -2.94% 0.028057 0.028057 0.025607 287,827.00
      Jun 23 2024 0.027098 -0.001462 -5.12% 0.027627 0.02856 0.025581 82,057.00
      Jun 22 2024 0.02856 -0.000111 -0.39% 0.028662 0.028804 0.027553 85,091.00
      Jun 21 2024 0.028671 0.000998 3.61% 0.027701 0.029064 0.025581 341,106.00
      Jun 20 2024 0.027673 -0.000743 -2.61% 0.027553 0.028055 0.026175 407,657.00
      Jun 19 2024 0.028416 0.002766 10.78% 0.026546 0.0337 0.026044 538,066.00
      Jun 18 2024 0.02565 -0.001903 -6.91% 0.027277 0.027277 0.02565 111,762.00
      Jun 17 2024 0.027553 -0.001728 -5.90% 0.029289 0.03007 0.025708 285,082.00
      Jun 16 2024 0.029281 -0.002506 -7.88% 0.031833 0.031886 0.028301 539,730.00
      Jun 15 2024 0.031787 -0.000742 -2.28% 0.032265 0.032483 0.030763 395,343.00
      Jun 14 2024 0.032529 -0.001235 -3.66% 0.033764 0.033764 0.03065 326,266.00
      Jun 13 2024 0.033764 -0.000227 -0.67% 0.033995 0.036058 0.033645 359,196.00
      Jun 12 2024 0.033991 0.003519 11.55% 0.030059 0.034419 0.029638 454,802.00
      Jun 11 2024 0.030472 -0.000671 -2.15% 0.031145 0.032586 0.029567 305,912.00
      Jun 10 2024 0.031143 -0.001755 -5.33% 0.032902 0.03549 0.030001 319,238.00
      Jun 09 2024 0.032898 -0.001316 -3.85% 0.034349 0.036 0.032086 477,004.00
      Jun 08 2024 0.034214 0.00315 10.14% 0.031077 0.034996 0.029819 347,071.00
      Jun 07 2024 0.031064 0.001034 3.44% 0.030326 0.035999 0.030326 574,161.00
      Jun 06 2024 0.03003 0.00037 1.25% 0.029643 0.031564 0.028087 450,365.00
      Jun 05 2024 0.02966 0.000456 1.56% 0.029135 0.032 0.028 381,338.00
      Jun 04 2024 0.029204 0.000516 1.80% 0.028662 0.033597 0.028001 339,008.00
      Jun 03 2024 0.028688 -0.001047 -3.52% 0.029738 0.036752 0.026538 782,041.00
      Jun 02 2024 0.029735 -0.000332 -1.10% 0.030071 0.034265 0.02833 549,849.00
      Jun 01 2024 0.030067 -0.002 -6.24% 0.032 0.032059 0.028318 649,497.00
      May 31 2024 0.032067 -0.010626 -24.89% 0.043666 0.049 0.032 1,463,365.00
      May 30 2024 0.042693 0.017627 70.32% 0.025068 0.100 0.025065 1,525,182.00
      May 29 2024 0.025066 0.000507 2.06% 0.025007 0.026888 0.024989 135,380.00
      May 28 2024 0.024559 -0.001143 -4.45% 0.026119 0.029339 0.024505 386,360.00
      May 27 2024 0.025702 -0.001178 -4.38% 0.027041 0.029339 0.025497 283,334.00
      May 26 2024 0.02688 -0.000243 -0.90% 0.025657 0.029339 0.024001 228,018.00
      May 25 2024 0.027123 -0.00033 -1.20% 0.027447 0.029301 0.025657 374,022.00
      May 24 2024 0.027453 -0.000905 -3.19% 0.02837 0.03474 0.026843 407,225.00
      May 23 2024 0.028358 0.00199 7.55% 0.027176 0.049999 0.026368 781,591.00
      May 22 2024 0.026368 0.001297 5.17% 0.025051 0.027433 0.02475 246,095.00
      May 21 2024 0.025071 -0.001735 -6.47% 0.026758 0.027597 0.024475 241,316.00
      May 20 2024 0.026806 -0.003594 -11.82% 0.028556 0.035249 0.0233 594,840.00
      May 19 2024 0.0304 -0.009647 -24.09% 0.048504 0.048624 0.0272 1,819,537.00
      May 18 2024 0.040047 0.022548 128.85% 0.017474 0.157598 0.017244 1,504,821.00
      May 17 2024 0.017499 0.002821 19.22% 0.014628 0.020 0.014199 583,881.00
      May 16 2024 0.014678 0.000353 2.46% 0.014323 0.014975 0.014323 572,822.00
      May 15 2024 0.014325 -0.000636 -4.25% 0.014881 0.014975 0.013877 343,254.00
      May 14 2024 0.014961 -0.000084 -0.56% 0.015014 0.015468 0.014849 853,959.00
      May 13 2024 0.015045 0.001299 9.45% 0.013745 0.015624 0.013726 341,245.00
      May 12 2024 0.013746 -0.001302 -8.65% 0.015051 0.015468 0.013289 465,059.00
      May 11 2024 0.015048 0.000091 0.61% 0.015002 0.015168 0.014868 302,079.00
      May 10 2024 0.014957 0.000147 0.99% 0.01481 0.015316 0.01481 180,673.00
      May 09 2024 0.01481 -0.000327 -2.16% 0.015136 0.015344 0.01418 168,306.00
      May 08 2024 0.015137 -0.000496 -3.17% 0.015663 0.015672 0.015136 159,797.00
      May 07 2024 0.015633 0.000044 0.28% 0.015603 0.016228 0.015468 793,555.00
      May 06 2024 0.015589 -0.000984 -5.94% 0.016577 0.016598 0.015377 706,316.00
      May 05 2024 0.016573 0.000313 1.92% 0.016245 0.016598 0.015812 779,762.00
      May 04 2024 0.01626 0.000497 3.15% 0.015812 0.0168 0.015475 691,065.00
      May 03 2024 0.015763 0.000213 1.37% 0.015585 0.015975 0.015378 794,692.00
      May 02 2024 0.01555 0.000569 3.80% 0.015007 0.015808 0.014973 529,805.00
      May 01 2024 0.014981 -0.000918 -5.77% 0.015869 0.015902 0.014857 906,860.00
      Apr 30 2024 0.015899 -0.001127 -6.62% 0.017026 0.017244 0.0158 818,937.00
      Apr 29 2024 0.017026 -0.000597 -3.39% 0.017466 0.017627 0.017021 436,027.00
      Apr 28 2024 0.017623 0.001425 8.80% 0.016192 0.017623 0.015709 88,526.00
      Apr 27 2024 0.016198 0.000201 1.26% 0.015978 0.016198 0.015638 120,933.00
      Apr 26 2024 0.015997 -0.000412 -2.51% 0.016408 0.0188 0.012001 192,789.00
      Apr 25 2024 0.016409 0.00069 4.39% 0.015384 0.016409 0.014002 136,432.00
      Apr 24 2024 0.015719 -0.000202 -1.27% 0.015937 0.020812 0.01538 430,388.00
      Apr 23 2024 0.015921 -0.001778 -10.05% 0.017137 0.022 0.0158 431,922.00
      Apr 22 2024 0.017699 -0.000803 -4.34% 0.018483 0.018521 0.016414 286,710.00
      Apr 21 2024 0.018502 0.002079 12.66% 0.01712 0.022976 0.01712 521,920.00
      Apr 20 2024 0.016423 0.000423 2.64% 0.016 0.021424 0.015127 65,601.00

      Your Recent History

      GATE
      LSDUSDT
      Liquid Staking Derivatives
      BIT
      UB136S
      UniCredit Bank
      GATE
      MEPADUSDT
      MemePad
      TG
      J8BB
      JAB Holdings BV
      COIN
      EWTEUR
      Energy Web Token
      LSE
      0J9O
      Manz
      LSE
      AAZ
      Anglo Asian Mining
      BIT
      HAGG
      Exchange Traded
      Delayed Upgrade Clock