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
$0.3363
+2.72% 1D
Recently Viewed
1H+1.36%
1D+2.72%
1W-9.79%
1M-27.68%
Lido DAO (LDO) has 90 days of daily open, high, low and close on file. Over that window LDO ranged $0.2828 to $0.4941, closed at $0.3365 and is up 17.6% across the window.
Lido DAO — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.4941
Window low
$0.2828
First → last
+17.62%
Latest close
$0.3365
vs live
-0.06%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.3319 | $0.3392 | $0.3196 | $0.3365 | +1.39% | $66,591 | $279.15M |
| Nov 3, 2026 | $0.3297 | $0.3383 | $0.3237 | $0.3319 | +0.67% | $95,803 | $275.33M |
| Nov 2, 2026 | $0.3422 | $0.3452 | $0.3259 | $0.3297 | -3.65% | $112,116 | $273.51M |
| Nov 1, 2026 | $0.3341 | $0.3517 | $0.3331 | $0.3422 | +2.42% | $124,451 | $283.88M |
| Oct 31, 2026 | $0.3414 | $0.3416 | $0.3312 | $0.3341 | -2.14% | $91,889 | $277.16M |
| Oct 30, 2026 | $0.3285 | $0.3424 | $0.3091 | $0.3414 | +3.93% | $379,328 | $283.21M |
| Oct 29, 2026 | $0.3807 | $0.3815 | $0.3281 | $0.3285 | -13.71% | $281,879 | $272.51M |
| Oct 28, 2026 | $0.3747 | $0.3868 | $0.3683 | $0.3807 | +1.60% | $141,505 | $315.82M |
| Oct 27, 2026 | $0.3723 | $0.3797 | $0.3606 | $0.3747 | +0.64% | $158,750 | $310.84M |
| Oct 26, 2026 | $0.3655 | $0.3787 | $0.3590 | $0.3723 | +1.86% | $127,411 | $308.85M |
| Oct 25, 2026 | $0.3761 | $0.3766 | $0.3589 | $0.3655 | -2.82% | $119,761 | $303.21M |
| Oct 24, 2026 | $0.3832 | $0.3854 | $0.3623 | $0.3761 | -1.85% | $145,706 | $312.00M |
| Oct 23, 2026 | $0.3828 | $0.3947 | $0.3705 | $0.3832 | +0.10% | $173,155 | $317.89M |
| Oct 22, 2026 | $0.4049 | $0.4094 | $0.3780 | $0.3828 | -5.46% | $162,659 | $317.56M |
| Oct 21, 2026 | $0.4116 | $0.4196 | $0.4027 | $0.4049 | -1.63% | $221,295 | $335.89M |
| Oct 20, 2026 | $0.3923 | $0.4184 | $0.3875 | $0.4116 | +4.92% | $185,417 | $341.45M |
| Oct 19, 2026 | $0.3885 | $0.4110 | $0.3836 | $0.3923 | +0.98% | $199,458 | $325.44M |
| Oct 18, 2026 | $0.3900 | $0.3945 | $0.3633 | $0.3885 | -0.38% | $166,056 | $322.29M |
| Oct 17, 2026 | $0.4019 | $0.4061 | $0.3791 | $0.3900 | -2.96% | $134,855 | $323.53M |
| Oct 16, 2026 | $0.4034 | $0.4193 | $0.3925 | $0.4019 | -0.37% | $214,155 | $333.40M |
| Oct 15, 2026 | $0.4021 | $0.4120 | $0.3738 | $0.4034 | +0.32% | $369,975 | $334.65M |
| Oct 14, 2026 | $0.4335 | $0.4404 | $0.3945 | $0.4021 | -7.24% | $194,332 | $333.57M |
| Oct 13, 2026 | $0.4031 | $0.4365 | $0.3853 | $0.4335 | +7.54% | $269,023 | $359.62M |
| Oct 12, 2026 | $0.4451 | $0.4580 | $0.4012 | $0.4031 | -9.44% | $388,123 | $334.40M |
| Oct 11, 2026 | $0.4320 | $0.4501 | $0.4201 | $0.4451 | +3.03% | $304,201 | $369.24M |
| Oct 10, 2026 | $0.4218 | $0.4424 | $0.4202 | $0.4320 | +2.42% | $263,218 | $358.37M |
| Oct 9, 2026 | $0.4055 | $0.4413 | $0.4042 | $0.4218 | +4.02% | $290,370 | $349.91M |
| Oct 8, 2026 | $0.4591 | $0.4706 | $0.3911 | $0.4055 | -11.68% | $365,494 | $336.39M |
| Oct 7, 2026 | $0.4740 | $0.4780 | $0.4234 | $0.4591 | -3.14% | $236,673 | $380.85M |
| Oct 6, 2026 | $0.4718 | $0.4787 | $0.4509 | $0.4740 | +0.47% | $189,566 | $393.22M |
| Oct 5, 2026 | $0.4651 | $0.4795 | $0.4560 | $0.4718 | +1.44% | $314,619 | $391.39M |
| Oct 4, 2026 | $0.4679 | $0.4692 | $0.4500 | $0.4651 | -0.60% | $179,181 | $385.83M |
| Oct 3, 2026 | $0.4388 | $0.4708 | $0.4387 | $0.4679 | +6.63% | $187,303 | $388.15M |
| Oct 2, 2026 | $0.4382 | $0.4761 | $0.4254 | $0.4388 | +0.14% | $367,831 | $364.01M |
| Oct 1, 2026 | $0.4578 | $0.4634 | $0.4311 | $0.4382 | -4.28% | $331,892 | $363.52M |
| Sep 30, 2026 | $0.4669 | $0.4935 | $0.4475 | $0.4578 | -1.95% | $294,083 | $379.78M |
| Sep 29, 2026 | $0.4423 | $0.4807 | $0.4270 | $0.4669 | +5.56% | $350,414 | $387.33M |
| Sep 28, 2026 | $0.4941 | $0.5039 | $0.4329 | $0.4423 | -10.48% | $405,738 | $366.92M |
| Sep 27, 2026 | $0.4790 | $0.5000 | $0.4716 | $0.4941 | +3.15% | $381,487 | $409.89M |
| Sep 26, 2026 | $0.4920 | $0.5017 | $0.4689 | $0.4790 | -2.64% | $404,917 | $397.36M |
| Sep 25, 2026 | $0.4379 | $0.5065 | $0.4291 | $0.4920 | +12.35% | $647,531 | $408.15M |
| Sep 24, 2026 | $0.3851 | $0.4454 | $0.3825 | $0.4379 | +13.71% | $470,544 | $363.27M |
| Sep 23, 2026 | $0.4336 | $0.4415 | $0.3809 | $0.3851 | -11.19% | $301,128 | $319.47M |
| Sep 22, 2026 | $0.4315 | $0.4401 | $0.4003 | $0.4336 | +0.49% | $374,911 | $359.70M |
| Sep 21, 2026 | $0.4198 | $0.4520 | $0.4194 | $0.4315 | +2.79% | $502,533 | $357.96M |
| Sep 20, 2026 | $0.4133 | $0.4323 | $0.3946 | $0.4198 | +1.57% | $298,137 | $348.25M |
| Sep 19, 2026 | $0.3913 | $0.4198 | $0.3889 | $0.4133 | +5.62% | $245,197 | $342.86M |
| Sep 18, 2026 | $0.3603 | $0.3997 | $0.3574 | $0.3913 | +8.60% | $308,585 | $324.61M |
| Sep 17, 2026 | $0.3485 | $0.3626 | $0.3477 | $0.3603 | +3.39% | $225,960 | $298.89M |
| Sep 16, 2026 | $0.3361 | $0.3505 | $0.3272 | $0.3485 | +3.69% | $222,774 | $289.10M |
| Sep 15, 2026 | $0.3694 | $0.3700 | $0.3333 | $0.3361 | -9.01% | $175,267 | $278.82M |
| Sep 14, 2026 | $0.3621 | $0.3796 | $0.3592 | $0.3694 | +2.02% | $165,162 | $306.44M |
| Sep 13, 2026 | $0.3713 | $0.3746 | $0.3597 | $0.3621 | -2.48% | $87,067 | $300.39M |
| Sep 12, 2026 | $0.3701 | $0.3814 | $0.3697 | $0.3713 | +0.32% | $130,604 | $308.02M |
| Sep 11, 2026 | $0.3678 | $0.3910 | $0.3619 | $0.3701 | +0.63% | $236,599 | $307.02M |
| Sep 10, 2026 | $0.3735 | $0.3772 | $0.3624 | $0.3678 | -1.53% | $226,976 | $305.12M |
| Sep 9, 2026 | $0.3859 | $0.3952 | $0.3651 | $0.3735 | -3.21% | $342,280 | $309.84M |
| Sep 8, 2026 | $0.3939 | $0.4022 | $0.3826 | $0.3859 | -2.03% | $281,456 | $320.13M |
| Sep 7, 2026 | $0.4173 | $0.4173 | $0.3883 | $0.3939 | -5.61% | $289,278 | $326.77M |
| Sep 6, 2026 | $0.3982 | $0.4339 | $0.3917 | $0.4173 | +4.80% | $398,799 | $346.18M |
| Sep 5, 2026 | $0.3863 | $0.4180 | $0.3792 | $0.3982 | +3.08% | $254,950 | $330.33M |
| Sep 4, 2026 | $0.3950 | $0.4046 | $0.3736 | $0.3863 | -2.20% | $241,719 | $320.46M |
| Sep 3, 2026 | $0.3655 | $0.4050 | $0.3615 | $0.3950 | +8.07% | $335,833 | $327.68M |
| Sep 2, 2026 | $0.3692 | $0.3745 | $0.3537 | $0.3655 | -1.00% | $191,595 | $303.21M |
| Sep 1, 2026 | $0.3573 | $0.3750 | $0.3569 | $0.3692 | +3.33% | $329,323 | $306.28M |
| Aug 31, 2026 | $0.3528 | $0.3624 | $0.3450 | $0.3573 | +1.28% | $186,670 | $296.40M |
| Aug 30, 2026 | $0.3578 | $0.3779 | $0.3476 | $0.3528 | -1.40% | $173,483 | $292.67M |
| Aug 29, 2026 | $0.3613 | $0.3636 | $0.3512 | $0.3578 | -0.97% | $151,285 | $296.82M |
| Aug 28, 2026 | $0.3669 | $0.3744 | $0.3502 | $0.3613 | -1.53% | $252,308 | $299.72M |
| Aug 27, 2026 | $0.3635 | $0.3759 | $0.3519 | $0.3669 | +0.94% | $202,600 | $304.37M |
| Aug 26, 2026 | $0.3630 | $0.3685 | $0.3425 | $0.3635 | +0.14% | $153,084 | $301.55M |
| Aug 25, 2026 | $0.3716 | $0.3875 | $0.3545 | $0.3630 | -2.31% | $264,478 | $301.13M |
| Aug 24, 2026 | $0.4005 | $0.4005 | $0.3656 | $0.3716 | -7.22% | $312,448 | $308.27M |
| Aug 23, 2026 | $0.3699 | $0.4131 | $0.3471 | $0.4005 | +8.27% | $348,924 | $332.24M |
| Aug 22, 2026 | $0.3704 | $0.3990 | $0.3411 | $0.3699 | -0.13% | $432,935 | $306.86M |
| Aug 21, 2026 | $0.3377 | $0.3799 | $0.3377 | $0.3704 | +9.68% | $410,816 | $307.27M |
| Aug 20, 2026 | $0.3279 | $0.3480 | $0.3279 | $0.3377 | +2.99% | $226,086 | $280.15M |
| Aug 19, 2026 | $0.3049 | $0.3423 | $0.3025 | $0.3279 | +7.54% | $199,943 | $272.02M |
| Aug 18, 2026 | $0.3051 | $0.3059 | $0.2985 | $0.3049 | -0.07% | $89,330 | $252.94M |
| Aug 17, 2026 | $0.3010 | $0.3077 | $0.3002 | $0.3051 | +1.36% | $101,794 | $253.10M |
| Aug 16, 2026 | $0.2983 | $0.3101 | $0.2947 | $0.3010 | +0.91% | $103,150 | $249.70M |
| Aug 15, 2026 | $0.2959 | $0.3081 | $0.2949 | $0.2983 | +0.81% | $99,775 | $247.46M |
| Aug 14, 2026 | $0.2964 | $0.3050 | $0.2907 | $0.2959 | -0.17% | $168,007 | $245.47M |
| Aug 13, 2026 | $0.2898 | $0.2997 | $0.2893 | $0.2964 | +2.28% | $97,182 | $245.88M |
| Aug 12, 2026 | $0.2941 | $0.2977 | $0.2851 | $0.2898 | -1.46% | $130,940 | $240.41M |
| Aug 11, 2026 | $0.2943 | $0.3006 | $0.2834 | $0.2941 | -0.07% | $85,105 | $243.98M |
| Aug 10, 2026 | $0.2828 | $0.2990 | $0.2821 | $0.2943 | +4.07% | $286,268 | $244.14M |
| Aug 9, 2026 | $0.2896 | $0.2929 | $0.2798 | $0.2828 | -2.35% | $92,268 | $234.60M |
| Aug 8, 2026 | $0.2861 | $0.2949 | $0.2858 | $0.2896 | +1.22% | $88,594 | $240.24M |
| Aug 7, 2026 | $0.2922 | $0.2937 | $0.2831 | $0.2861 | — | $103,187 | $237.34M |
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 $0.3363, 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 $280.41M, on roughly $38.16M 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 17.62%.
What were LDO's high and low in this window?
In this sample, the highest trade print is about $0.5065 (Sep 25, 2026) and the lowest about $0.2798 (Aug 9, 2026).
What were LDO's best and worst days in this window?
Best close-to-close day was about +13.71% (Sep 24, 2026); worst was -13.71% (Oct 29, 2026).