Ldo (LDO) — Historical Data
Daily price history, volume, and market capitalization
Esta página muestra el historial de trading diario de Ldo (LDO) de los últimos 30 días: apertura, máximo, mínimo, cierre, volumen y volumen en cotización por cada día de trading (UTC).
Hoy Ldo cotiza a $0.39 con un rango de 24 horas de $0.39–$0.39 y $6.54M de volumen. La tabla permite seguir la evolución del precio día a día.
Open
$0.39
High
$0.39
Low
$0.39
Volume (24h)
$6.54M
Market Cap
—
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 18, 2026 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | -2.04% | $6.54M | — | — |
| Oct 18, 2026 | $0.39 | $0.39 | $0.38 | $0.39 | $0.39 | -0.90% | $10.32M | $4M | $4.93M |
| Oct 17, 2026 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | -2.96% | $36M | $14.16M | $16.89M |
| Oct 16, 2026 | $0.40 | $0.42 | $0.39 | $0.41 | $0.40 | -0.35% | $60.85M | $24.62M | $30.18M |
| Oct 15, 2026 | $0.40 | $0.41 | $0.37 | $0.39 | $0.40 | +0.35% | $90.73M | $35.42M | $44.31M |
| Oct 14, 2026 | $0.43 | $0.44 | $0.39 | $0.42 | $0.40 | -7.25% | $62.86M | $25.99M | $29.78M |
| Oct 13, 2026 | $0.40 | $0.44 | $0.38 | $0.41 | $0.43 | +7.60% | $87.08M | $36.2M | $42.44M |
| Oct 12, 2026 | $0.44 | $0.46 | $0.40 | $0.43 | $0.40 | -9.49% | $80.48M | $34.66M | $36.39M |
| Oct 11, 2026 | $0.43 | $0.45 | $0.42 | $0.43 | $0.44 | +3.06% | $38.69M | $16.83M | $18.65M |
| Oct 10, 2026 | $0.42 | $0.44 | $0.42 | $0.43 | $0.43 | +2.44% | $30.17M | $13.07M | $14.97M |
| Oct 9, 2026 | $0.41 | $0.44 | $0.40 | $0.42 | $0.42 | +4.05% | $64.91M | $27.43M | $31.2M |
| Oct 8, 2026 | $0.46 | $0.47 | $0.39 | $0.43 | $0.41 | -11.74% | $92.28M | $39.64M | $43.93M |
| Oct 7, 2026 | $0.47 | $0.48 | $0.42 | $0.45 | $0.46 | -3.10% | $72.19M | $31.71M | $33.58M |
| Oct 6, 2026 | $0.47 | $0.48 | $0.45 | $0.46 | $0.47 | +0.51% | $45.38M | $21.07M | $21.75M |
| Oct 5, 2026 | $0.46 | $0.48 | $0.46 | $0.47 | $0.47 | +1.44% | $42.78M | $19.98M | $20.03M |
| Oct 4, 2026 | $0.47 | $0.47 | $0.45 | $0.46 | $0.46 | -0.58% | $26.04M | $11.9M | $12.46M |
| Oct 3, 2026 | $0.44 | $0.47 | $0.44 | $0.45 | $0.47 | +6.71% | $38.74M | $17.63M | $19.94M |
| Oct 2, 2026 | $0.44 | $0.48 | $0.42 | $0.45 | $0.44 | +0.09% | $79.41M | $35.68M | $37.05M |
| Oct 1, 2026 | $0.46 | $0.46 | $0.43 | $0.45 | $0.44 | -4.29% | $62.11M | $27.59M | $27.43M |
| Sep 30, 2026 | $0.47 | $0.49 | $0.45 | $0.47 | $0.46 | -1.99% | $92.06M | $43.17M | $43.02M |
| Sep 29, 2026 | $0.44 | $0.48 | $0.43 | $0.45 | $0.47 | +5.66% | $76.16M | $34.99M | $36.86M |
| Sep 28, 2026 | $0.49 | $0.50 | $0.43 | $0.47 | $0.44 | -10.60% | $89.21M | $41.32M | $40.19M |
| Sep 27, 2026 | $0.48 | $0.50 | $0.47 | $0.49 | $0.49 | +3.35% | $55.17M | $26.76M | $26.5M |
| Sep 26, 2026 | $0.49 | $0.50 | $0.47 | $0.49 | $0.48 | -2.75% | $76.24M | $37.18M | $35.65M |
| Sep 25, 2026 | $0.44 | $0.51 | $0.43 | $0.47 | $0.49 | +12.39% | $192.61M | $89.4M | $95.4M |
| Sep 24, 2026 | $0.38 | $0.45 | $0.38 | $0.41 | $0.44 | +13.70% | $91.35M | $37.72M | $43.57M |
| Sep 23, 2026 | $0.43 | $0.44 | $0.38 | $0.41 | $0.38 | -11.21% | $82.03M | $33.51M | $37.1M |
| Sep 22, 2026 | $0.43 | $0.44 | $0.40 | $0.42 | $0.43 | +0.51% | $84.22M | $35.23M | $39.81M |
| Sep 21, 2026 | $0.42 | $0.45 | $0.42 | $0.44 | $0.43 | +2.84% | $87.2M | $38.02M | $42.16M |
| Sep 20, 2026 | $0.41 | $0.43 | $0.39 | $0.41 | $0.42 | +1.53% | $61.76M | $25.5M | $30.26M |
| Sep 19, 2026 | $0.39 | $0.42 | $0.39 | $0.40 | $0.41 | +5.65% | $53.95M | $21.87M | $26.24M |
Ldo Historical Data FAQ
¿En qué se basan los datos históricos de Ldo?expand_more
Las velas diarias (apertura, máximo, mínimo, cierre, volumen) provienen de datos de mercado de exchanges y son agregadas por CoinCryptoRank. La tabla muestra el historial diario real de Ldo.
¿Hasta dónde llega el historial de LDO?expand_more
La tabla diaria cubre los últimos 30 días de trading. Para historial más profundo, use la página de funding de LDO y el conversor, que se apoyan en el archivo de largo plazo de CoinCryptoRank.
¿Cuál fue el rango de 24 horas de Ldo?expand_more
En las últimas 24 horas Ldo se negoció entre $0.39 y $0.39, con el precio actual en $0.39. La tabla histórica muestra la evolución del rango diario durante el último mes.
¿En qué zona horaria están las velas diarias?expand_more
Las velas diarias están alineadas a UTC. Cada fila representa un día calendario UTC, lo que mantiene la historia consistente en todo el mundo.
¿Puedo usar estos datos para mi propio análisis?expand_more
Sí. La tabla histórica es gratuita y la API de CoinCryptoRank ofrece acceso programático a los datos de mercado para desarrolladores.
Ldo Price & ChartsPrecio en vivo, gráfico y datos de mercadoLdo MarketsTodos los pares y exchanges comparadosLdo AnalyticsDistribución de precios, volumen y concentraciónLdo Historical DataHistorial diario de precios y volumenLdo ArbitrageMatriz de spreads entre exchangesLdo Trading SignalsSeñales BUY/SELL con confianzaLdo Funding RatesTasas de funding y APR comparadasLdo NewsÚltimas noticias y análisis