Lido DAOの価格履歴
$0.4741
+0.60% 24時間
2022/05/09以降のLido DAO（LDO）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.4741です。
史上最高値
$4.04
2024/01/11
史上最安値
$0.2314
2025/10/10
初回記録からのリターン
-76.30%
2022/05/09
最も良かった月
+374.39%
2022年7月
最も悪かった月
-57.06%
2022年6月
読み込み中…
Lido DAOの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.5764 | $0.6808 | $0.2341 | $0.4742 | -17.73% |
| 2025 | $1.75 | $2.45 | $0.2314 | $0.5764 | -66.97% |
| 2024 | $2.64 | $4.04 | $0.878 | $1.75 | -34.00% |
| 2023 | $0.954 | $3.33 | $0.946 | $2.64 | +177.44% |
| 2022 | $2.81 | $3.89 | $0.40 | $0.953 | -66.09% |
Lido DAOの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.4578 | $0.4797 | $0.425 | $0.4742 | +3.58% |
| 2026年9月 | $0.3572 | $0.5066 | $0.327 | $0.4578 | +28.16% |
| 2026年8月 | $0.3449 | $0.4132 | $0.2725 | $0.3572 | +3.60% |
| 2026年7月 | $0.2401 | $0.4127 | $0.2354 | $0.3448 | +43.73% |
| 2026年6月 | $0.3279 | $0.335 | $0.2341 | $0.2399 | -26.84% |
| 2026年5月 | $0.3656 | $0.4518 | $0.312 | $0.3279 | -10.31% |
| 2026年4月 | $0.3294 | $0.47 | $0.3025 | $0.3656 | +10.92% |
| 2026年3月 | $0.3066 | $0.3405 | $0.2704 | $0.3296 | +7.54% |
| 2026年2月 | $0.4232 | $0.4336 | $0.2809 | $0.3065 | -27.59% |
| 2026年1月 | $0.5764 | $0.6808 | $0.3839 | $0.4233 | -26.56% |
| 2025年12月 | $0.6426 | $0.6627 | $0.4913 | $0.5764 | -10.30% |
| 2025年11月 | $0.8716 | $0.927 | $0.5886 | $0.6426 | -26.27% |
| 2025年10月 | $1.09 | $1.34 | $0.2314 | $0.8716 | -19.85% |
| 2025年9月 | $1.19 | $1.36 | $1.03 | $1.09 | -8.68% |
| 2025年8月 | $0.951 | $1.63 | $0.851 | $1.19 | +25.22% |
| 2025年7月 | $0.742 | $1.29 | $0.69 | $0.951 | +28.17% |
| 2025年6月 | $0.832 | $1.01 | $0.618 | $0.742 | -10.71% |
| 2025年5月 | $0.831 | $1.18 | $0.741 | $0.831 | +0.12% |
| 2025年4月 | $0.873 | $0.92 | $0.611 | $0.83 | -5.03% |
| 2025年3月 | $1.27 | $1.40 | $0.811 | $0.874 | -31.18% |
| 2025年2月 | $2.30 | $2.35 | $1.17 | $1.27 | -44.83% |
| 2025年1月 | $1.75 | $2.45 | $1.40 | $2.30 | +31.92% |
| 2024年12月 | $1.83 | $2.49 | $1.40 | $1.75 | -4.49% |
| 2024年11月 | $1.04 | $1.89 | $0.916 | $1.83 | +75.67% |
| 2024年10月 | $1.28 | $1.50 | $0.97 | $1.04 | -18.75% |
| 2024年9月 | $1.06 | $1.40 | $0.878 | $1.28 | +20.98% |
| 2024年8月 | $1.61 | $1.64 | $0.894 | $1.06 | -34.33% |
| 2024年7月 | $1.97 | $2.10 | $1.40 | $1.61 | -18.39% |
| 2024年6月 | $2.53 | $2.60 | $1.73 | $1.97 | -21.91% |
| 2024年5月 | $1.87 | $2.72 | $1.50 | $2.53 | +35.11% |
| 2024年4月 | $2.96 | $3.05 | $1.50 | $1.87 | -36.88% |
| 2024年3月 | $3.36 | $3.76 | $2.23 | $2.96 | -11.86% |
| 2024年2月 | $2.83 | $3.70 | $2.62 | $3.36 | +18.79% |
| 2024年1月 | $2.64 | $4.04 | $2.40 | $2.83 | +7.07% |
| 2023年12月 | $2.36 | $3.01 | $1.97 | $2.64 | +12.27% |
| 2023年11月 | $1.83 | $2.66 | $1.71 | $2.36 | +28.83% |
Lido DAOの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $0.4715 | $0.479 | $0.4502 | $0.4742 | +0.53% |
| 2026/10/05 | $0.465 | $0.4797 | $0.4559 | $0.4717 | +1.44% |
| 2026/10/04 | $0.4678 | $0.4696 | $0.449 | $0.465 | -0.60% |
| 2026/10/03 | $0.4388 | $0.4709 | $0.4382 | $0.4678 | +6.63% |
| 2026/10/02 | $0.438 | $0.4774 | $0.425 | $0.4387 | +0.11% |
| 2026/10/01 | $0.4578 | $0.4635 | $0.431 | $0.4382 | -4.28% |
| 2026/09/30 | $0.4668 | $0.494 | $0.4471 | $0.4578 | -1.93% |
| 2026/09/29 | $0.4423 | $0.4813 | $0.4271 | $0.4668 | +5.54% |
| 2026/09/28 | $0.4942 | $0.5041 | $0.4328 | $0.4423 | -10.52% |
| 2026/09/27 | $0.4782 | $0.5008 | $0.4716 | $0.4943 | +3.35% |
| 2026/09/26 | $0.4918 | $0.5027 | $0.4685 | $0.4783 | -2.78% |
| 2026/09/25 | $0.4378 | $0.5066 | $0.4289 | $0.492 | +12.41% |
| 2026/09/24 | $0.3851 | $0.4453 | $0.3823 | $0.4377 | +13.63% |
| 2026/09/23 | $0.4335 | $0.4415 | $0.3808 | $0.3852 | -11.16% |
| 2026/09/22 | $0.4314 | $0.4405 | $0.3997 | $0.4336 | +0.49% |
| 2026/09/21 | $0.4195 | $0.4531 | $0.4189 | $0.4315 | +2.89% |
| 2026/09/20 | $0.4132 | $0.4325 | $0.3944 | $0.4194 | +1.50% |
| 2026/09/19 | $0.3911 | $0.4199 | $0.3882 | $0.4132 | +5.70% |
| 2026/09/18 | $0.36 | $0.3998 | $0.3574 | $0.3909 | +8.58% |
| 2026/09/17 | $0.3486 | $0.3625 | $0.3477 | $0.36 | +3.33% |
| 2026/09/16 | $0.3363 | $0.3506 | $0.327 | $0.3484 | +3.63% |
| 2026/09/15 | $0.3695 | $0.3701 | $0.3329 | $0.3362 | -8.96% |
| 2026/09/14 | $0.362 | $0.3797 | $0.359 | $0.3693 | +2.02% |
| 2026/09/13 | $0.3712 | $0.3747 | $0.3586 | $0.362 | -2.50% |
| 2026/09/12 | $0.3701 | $0.3814 | $0.3697 | $0.3713 | +0.30% |
| 2026/09/11 | $0.3681 | $0.3919 | $0.3613 | $0.3702 | +0.60% |
| 2026/09/10 | $0.3736 | $0.3772 | $0.3622 | $0.368 | -1.53% |
| 2026/09/09 | $0.3859 | $0.3955 | $0.3647 | $0.3737 | -3.14% |
| 2026/09/08 | $0.3936 | $0.4018 | $0.3824 | $0.3858 | -1.98% |
| 2026/09/07 | $0.4171 | $0.4172 | $0.3881 | $0.3936 | -5.63% |
Lido DAOは2024/01/11に史上最高値$4.04を記録し、当データセットの最安値は$0.2314です。すべての値は主要取引所の日次終値に基づく米ドル建てです。