What historical data is shown for LDO?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Lido DAO (LDO) Historical Data
ETH
DeFi
Lido DAO Historical Price Information — Daily LDO Open, High, Low, Close & Volume
$0.3393
-3.47% 1D
Recently Viewed
1H+2.05%
1D-3.47%
1W-11.36%
1M+11.17%
Lido DAO (LDO) has 90 days of daily open, high, low and close on file. Over that window LDO ranged $0.2401 to $0.4173, closed at $0.3378 and is up 20.9% across the window.
Lido DAO — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.4173
Window low
$0.2401
First → last
+20.86%
Latest close
$0.3378
vs live
+0.44%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
LDO Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.3361 | $0.3423 | $0.3272 | $0.3378 | +0.51% | $178,194 | $281.78M |
| Sep 15, 2026 | $0.3694 | $0.3700 | $0.3333 | $0.3361 | -9.01% | $175,267 | $280.36M |
| Sep 14, 2026 | $0.3621 | $0.3796 | $0.3592 | $0.3694 | +2.02% | $165,162 | $308.14M |
| Sep 13, 2026 | $0.3713 | $0.3746 | $0.3597 | $0.3621 | -2.48% | $87,067 | $302.05M |
| Sep 12, 2026 | $0.3701 | $0.3814 | $0.3697 | $0.3713 | +0.32% | $130,604 | $309.72M |
| Sep 11, 2026 | $0.3678 | $0.3910 | $0.3619 | $0.3701 | +0.63% | $236,599 | $308.72M |
| Sep 10, 2026 | $0.3735 | $0.3772 | $0.3624 | $0.3678 | -1.53% | $226,976 | $306.80M |
| Sep 9, 2026 | $0.3859 | $0.3952 | $0.3651 | $0.3735 | -3.21% | $342,280 | $311.56M |
| Sep 8, 2026 | $0.3939 | $0.4022 | $0.3826 | $0.3859 | -2.03% | $281,456 | $321.90M |
| Sep 7, 2026 | $0.4173 | $0.4173 | $0.3883 | $0.3939 | -5.61% | $289,278 | $328.57M |
| Sep 6, 2026 | $0.3982 | $0.4339 | $0.3917 | $0.4173 | +4.80% | $398,799 | $348.09M |
| Sep 5, 2026 | $0.3863 | $0.4180 | $0.3792 | $0.3982 | +3.08% | $254,950 | $332.16M |
| Sep 4, 2026 | $0.3950 | $0.4046 | $0.3736 | $0.3863 | -2.20% | $241,719 | $322.23M |
| Sep 3, 2026 | $0.3655 | $0.4050 | $0.3615 | $0.3950 | +8.07% | $335,833 | $329.49M |
| Sep 2, 2026 | $0.3692 | $0.3745 | $0.3537 | $0.3655 | -1.00% | $191,595 | $304.88M |
| Sep 1, 2026 | $0.3573 | $0.3750 | $0.3569 | $0.3692 | +3.33% | $329,323 | $307.97M |
| Aug 31, 2026 | $0.3528 | $0.3624 | $0.3450 | $0.3573 | +1.28% | $186,670 | $298.04M |
| Aug 30, 2026 | $0.3578 | $0.3779 | $0.3476 | $0.3528 | -1.40% | $173,483 | $294.29M |
| Aug 29, 2026 | $0.3613 | $0.3636 | $0.3512 | $0.3578 | -0.97% | $151,285 | $298.46M |
| Aug 28, 2026 | $0.3669 | $0.3744 | $0.3502 | $0.3613 | -1.53% | $252,308 | $301.38M |
| Aug 27, 2026 | $0.3635 | $0.3759 | $0.3519 | $0.3669 | +0.94% | $202,600 | $306.05M |
| Aug 26, 2026 | $0.3630 | $0.3685 | $0.3425 | $0.3635 | +0.14% | $153,084 | $303.21M |
| Aug 25, 2026 | $0.3716 | $0.3875 | $0.3545 | $0.3630 | -2.31% | $264,478 | $302.80M |
| Aug 24, 2026 | $0.4005 | $0.4005 | $0.3656 | $0.3716 | -7.22% | $312,448 | $309.97M |
| Aug 23, 2026 | $0.3699 | $0.4131 | $0.3471 | $0.4005 | +8.27% | $348,924 | $334.08M |
| Aug 22, 2026 | $0.3704 | $0.3990 | $0.3411 | $0.3699 | -0.13% | $432,935 | $308.55M |
| Aug 21, 2026 | $0.3377 | $0.3799 | $0.3377 | $0.3704 | +9.68% | $410,816 | $308.97M |
| Aug 20, 2026 | $0.3279 | $0.3480 | $0.3279 | $0.3377 | +2.99% | $226,086 | $281.69M |
| Aug 19, 2026 | $0.3049 | $0.3423 | $0.3025 | $0.3279 | +7.54% | $199,943 | $273.52M |
| Aug 18, 2026 | $0.3051 | $0.3059 | $0.2985 | $0.3049 | -0.07% | $89,330 | $254.33M |
| Aug 17, 2026 | $0.3010 | $0.3077 | $0.3002 | $0.3051 | +1.36% | $101,794 | $254.50M |
| Aug 16, 2026 | $0.2983 | $0.3101 | $0.2947 | $0.3010 | +0.91% | $103,150 | $251.08M |
| Aug 15, 2026 | $0.2959 | $0.3081 | $0.2949 | $0.2983 | +0.81% | $99,775 | $248.83M |
| Aug 14, 2026 | $0.2964 | $0.3050 | $0.2907 | $0.2959 | -0.17% | $168,007 | $246.83M |
| Aug 13, 2026 | $0.2898 | $0.2997 | $0.2893 | $0.2964 | +2.28% | $97,182 | $247.24M |
| Aug 12, 2026 | $0.2941 | $0.2977 | $0.2851 | $0.2898 | -1.46% | $130,940 | $241.74M |
| Aug 11, 2026 | $0.2943 | $0.3006 | $0.2834 | $0.2941 | -0.07% | $85,105 | $245.32M |
| Aug 10, 2026 | $0.2828 | $0.2990 | $0.2821 | $0.2943 | +4.07% | $286,268 | $245.49M |
| Aug 9, 2026 | $0.2896 | $0.2929 | $0.2798 | $0.2828 | -2.35% | $92,268 | $235.90M |
| Aug 8, 2026 | $0.2861 | $0.2949 | $0.2858 | $0.2896 | +1.22% | $88,594 | $241.57M |
| Aug 7, 2026 | $0.2922 | $0.2937 | $0.2831 | $0.2861 | -2.09% | $103,187 | $238.65M |
| Aug 6, 2026 | $0.2944 | $0.3040 | $0.2863 | $0.2922 | -0.75% | $186,017 | $243.74M |
| Aug 5, 2026 | $0.2801 | $0.3053 | $0.2752 | $0.2944 | +5.11% | $313,169 | $245.57M |
| Aug 4, 2026 | $0.3297 | $0.3332 | $0.2727 | $0.2801 | -15.04% | $672,184 | $233.65M |
| Aug 3, 2026 | $0.3259 | $0.3326 | $0.3203 | $0.3297 | +1.17% | $110,809 | $275.02M |
| Aug 2, 2026 | $0.3257 | $0.3336 | $0.3197 | $0.3259 | +0.06% | $117,900 | $271.85M |
| Aug 1, 2026 | $0.3448 | $0.3460 | $0.3197 | $0.3257 | -5.54% | $173,696 | $271.68M |
| Jul 31, 2026 | $0.3697 | $0.3720 | $0.3434 | $0.3448 | -6.74% | $118,283 | $287.62M |
| Jul 30, 2026 | $0.3604 | $0.3793 | $0.3557 | $0.3697 | +2.58% | $246,900 | $308.39M |
| Jul 29, 2026 | $0.3681 | $0.3744 | $0.3514 | $0.3604 | -2.09% | $116,850 | $300.63M |
| Jul 28, 2026 | $0.3886 | $0.3923 | $0.3665 | $0.3681 | -5.28% | $142,858 | $307.05M |
| Jul 27, 2026 | $0.3808 | $0.4079 | $0.3763 | $0.3886 | +2.05% | $256,516 | $324.15M |
| Jul 26, 2026 | $0.3699 | $0.3919 | $0.3686 | $0.3808 | +2.95% | $152,526 | $317.64M |
| Jul 25, 2026 | $0.3749 | $0.3829 | $0.3699 | $0.3699 | -1.33% | $75,949 | $308.55M |
| Jul 24, 2026 | $0.3893 | $0.4042 | $0.3734 | $0.3749 | -3.70% | $114,134 | $312.72M |
| Jul 23, 2026 | $0.3989 | $0.4126 | $0.3848 | $0.3893 | -2.41% | $170,792 | $324.74M |
| Jul 22, 2026 | $0.3868 | $0.4084 | $0.3852 | $0.3989 | +3.13% | $153,155 | $332.74M |
| Jul 21, 2026 | $0.3831 | $0.4074 | $0.3829 | $0.3868 | +0.97% | $428,398 | $322.65M |
| Jul 20, 2026 | $0.3546 | $0.3887 | $0.3504 | $0.3831 | +8.04% | $171,981 | $319.56M |
| Jul 19, 2026 | $0.3580 | $0.3659 | $0.3494 | $0.3546 | -0.95% | $116,343 | $295.79M |
| Jul 18, 2026 | $0.3744 | $0.3753 | $0.3538 | $0.3580 | -4.38% | $164,132 | $298.63M |
| Jul 17, 2026 | $0.3646 | $0.3896 | $0.3639 | $0.3744 | +2.69% | $282,438 | $312.31M |
| Jul 16, 2026 | $0.3588 | $0.3820 | $0.3563 | $0.3646 | +1.62% | $274,801 | $304.13M |
| Jul 15, 2026 | $0.3331 | $0.3623 | $0.3253 | $0.3588 | +7.72% | $311,224 | $299.29M |
| Jul 14, 2026 | $0.3140 | $0.3395 | $0.3097 | $0.3331 | +6.08% | $212,679 | $277.86M |
| Jul 13, 2026 | $0.3073 | $0.3235 | $0.2951 | $0.3140 | +2.18% | $199,563 | $261.92M |
| Jul 12, 2026 | $0.3097 | $0.3143 | $0.3035 | $0.3073 | -0.77% | $134,723 | $256.33M |
| Jul 11, 2026 | $0.3004 | $0.3297 | $0.2999 | $0.3097 | +3.10% | $172,577 | $258.34M |
| Jul 10, 2026 | $0.2997 | $0.3153 | $0.2952 | $0.3004 | +0.23% | $155,466 | $250.58M |
| Jul 9, 2026 | $0.3242 | $0.3308 | $0.2965 | $0.2997 | -7.56% | $231,931 | $250.00M |
| Jul 8, 2026 | $0.3110 | $0.3431 | $0.3027 | $0.3242 | +4.24% | $447,322 | $270.43M |
| Jul 7, 2026 | $0.2813 | $0.3185 | $0.2740 | $0.3110 | +10.56% | $327,900 | $259.42M |
| Jul 6, 2026 | $0.2744 | $0.2880 | $0.2606 | $0.2813 | +2.51% | $138,352 | $234.65M |
| Jul 5, 2026 | $0.2726 | $0.2775 | $0.2654 | $0.2744 | +0.66% | $129,034 | $228.89M |
| Jul 4, 2026 | $0.2683 | $0.2769 | $0.2620 | $0.2726 | +1.60% | $96,905 | $227.39M |
| Jul 3, 2026 | $0.2585 | $0.2738 | $0.2581 | $0.2683 | +3.79% | $89,301 | $223.80M |
| Jul 2, 2026 | $0.2465 | $0.2634 | $0.2450 | $0.2585 | +4.87% | $125,424 | $215.63M |
| Jul 1, 2026 | $0.2401 | $0.2556 | $0.2363 | $0.2465 | +2.67% | $146,061 | $205.62M |
| Jun 30, 2026 | $0.2528 | $0.2544 | $0.2360 | $0.2401 | -5.02% | $113,233 | $200.28M |
| Jun 29, 2026 | $0.2447 | $0.2586 | $0.2424 | $0.2528 | +3.31% | $128,134 | $210.87M |
| Jun 28, 2026 | $0.2459 | $0.2496 | $0.2412 | $0.2447 | -0.49% | $77,861 | $204.12M |
| Jun 27, 2026 | $0.2497 | $0.2506 | $0.2432 | $0.2459 | -1.52% | $76,111 | $205.12M |
| Jun 26, 2026 | $0.2459 | $0.2555 | $0.2365 | $0.2497 | +1.55% | $110,895 | $208.29M |
| Jun 25, 2026 | $0.2541 | $0.2614 | $0.2350 | $0.2459 | -3.23% | $113,742 | $205.12M |
| Jun 24, 2026 | $0.2601 | $0.2620 | $0.2414 | $0.2541 | -2.31% | $209,386 | $211.96M |
| Jun 23, 2026 | $0.2673 | $0.2694 | $0.2505 | $0.2601 | -2.69% | $124,787 | $216.96M |
| Jun 22, 2026 | $0.2677 | $0.2825 | $0.2657 | $0.2673 | -0.15% | $161,830 | $222.97M |
| Jun 21, 2026 | $0.2763 | $0.2859 | $0.2672 | $0.2677 | -3.11% | $109,656 | $223.30M |
| Jun 20, 2026 | $0.2795 | $0.2825 | $0.2713 | $0.2763 | -1.14% | $129,325 | $230.48M |
| Jun 19, 2026 | $0.2778 | $0.2931 | $0.2689 | $0.2795 | — | $187,157 | $233.15M |
Lido DAO Historical Data FAQ
Window highs, lows, best/worst days and volume for Lido DAOWhat is the all-time high for LDO?
Lido DAO's record price is about $7.30. It currently trades at $0.3393, roughly 95.4% below that peak. The all-time low on record is $0.235028. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the LDO market cap?
Lido DAO has a market capitalisation of about $283.17M, on roughly $42.27M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did LDO change over this window?
Across 90 daily candles, close-to-close moved up 20.86%.
What were LDO's high and low in this window?
In this sample, the highest trade print is about $0.4339 (Sep 6, 2026) and the lowest about $0.2350 (Jun 25, 2026).
What were LDO's best and worst days in this window?
Best close-to-close day was about +10.56% (Jul 7, 2026); worst was -15.04% (Aug 4, 2026).