CCC - CoinMarketCap USD

Lombard Staked BTC USD (LBTC33652-USD)

83,739.53
+1,327.05
+(1.61%)
As of 11:24:00 PM UTC. Market Open. Data provided by
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202582,516.9184,265.9382,004.6283,739.5383,739.5316,710,116
Apr 3, 202583,578.6383,747.2081,476.4282,515.6682,515.6614,727,706
Apr 2, 202585,177.5987,117.3882,622.3183,578.6383,578.63930,899
Apr 1, 202582,787.0085,180.7782,467.6685,177.5985,177.596,481,853
Mar 31, 202582,379.0083,259.8381,559.6982,787.0082,787.00763,683
Mar 30, 202582,327.1783,209.3582,056.2082,379.0082,379.00327,221
Mar 29, 202584,132.7284,250.0282,155.5182,327.1782,327.172,138,562
Mar 28, 202587,082.9687,150.0583,609.4984,132.7284,132.724,684,711
Mar 27, 202586,596.4587,462.9186,378.7187,084.9287,084.9210,054,341
Mar 26, 202587,730.3088,046.3186,358.0986,593.4586,593.45382,494
Mar 25, 202587,397.5488,107.0286,459.6987,730.3087,730.302,034,217
Mar 24, 202585,558.5488,306.5185,558.5487,397.5487,397.545,912,604
Mar 23, 202583,837.7485,581.8083,836.2285,558.5485,558.541,433,049
Mar 22, 202583,981.5184,297.1683,836.7083,837.7483,837.741,221,256
Mar 21, 202584,121.6084,388.1683,588.0983,981.5183,981.514,168,244
Mar 20, 202586,481.9586,884.2783,956.0184,121.6084,121.601,086,608
Mar 19, 202582,255.6286,541.6682,234.2486,481.9586,481.953,188,515
Mar 18, 202584,073.7084,073.7081,322.0582,255.6282,255.6213,035,120
Mar 17, 202582,576.4084,118.2782,576.4084,073.7084,073.703,036,013
Mar 16, 202584,345.1284,369.6682,558.0682,576.4082,576.401,063,123
Mar 15, 202584,365.6484,514.6383,739.7384,345.1284,345.121,025,971
Mar 14, 202581,081.9184,806.8281,036.8884,365.6484,365.646,920,423
Mar 13, 202583,495.7683,969.6480,275.6681,081.9181,081.911,277,739
Mar 12, 202582,956.8083,645.0281,396.9083,495.7683,495.761,111,388
Mar 11, 202579,053.9583,065.6277,418.6982,956.8082,956.802,233,192
Mar 10, 202580,598.9583,238.0478,437.5479,053.9579,053.953,947,034
Mar 9, 202586,255.2786,279.2280,598.9580,598.9580,598.951,906,402
Mar 8, 202586,816.6886,903.4186,019.9986,255.2786,255.272,824,503
Mar 7, 202590,128.6290,151.1386,519.1186,816.6886,816.684,063,803
Mar 6, 202590,113.0591,794.5288,261.4090,128.6290,128.621,910,781
Mar 5, 202587,586.5290,322.2387,117.0990,113.0590,113.05592,859
Mar 4, 202586,420.2587,740.6282,671.5987,586.5287,586.526,947,316
Mar 3, 202594,167.8094,295.5286,059.2786,420.2586,420.257,680,282
Mar 2, 202585,751.7394,313.7985,025.6194,167.8094,167.805,491,061
Mar 1, 202584,121.2986,052.9884,103.8485,751.7385,751.736,696,774
Feb 28, 202584,255.4884,378.4578,963.4384,121.2984,121.294,513,730
Feb 27, 202584,321.1786,437.2283,935.1384,255.4884,255.484,639,201
Feb 26, 202588,827.0088,917.5083,490.5584,393.5184,393.515,010,120
Feb 25, 202592,966.6692,966.6686,624.0988,827.0088,827.007,247,887
Feb 24, 202595,833.2196,569.8492,966.6692,966.6692,966.666,918,458
Feb 23, 202596,628.7396,666.1095,443.9795,833.2195,833.213,096,447
Feb 22, 202595,157.6096,817.3495,157.5996,628.7396,628.735,104,734
Feb 21, 202598,346.0599,219.9595,084.1095,157.6095,157.607,888,864
Feb 20, 202596,569.7798,475.5496,479.7298,346.0598,346.053,229,144
Feb 19, 202595,148.4396,580.0095,033.3096,569.7796,569.772,206,479
Feb 18, 202595,827.3496,259.3093,712.7295,148.4395,148.436,987,183
Feb 17, 202596,541.3996,541.3995,581.5395,827.3495,827.341,614,777
Feb 16, 202597,580.2997,637.5196,458.2096,541.3996,541.39653,624
Feb 15, 202597,400.1897,798.5397,268.0797,580.2997,580.291,612,601
Feb 14, 202596,226.0998,278.7996,226.0997,400.1897,400.186,197,418
Feb 13, 202597,807.6797,851.2195,744.1696,226.0996,226.096,295,342
Feb 12, 202596,097.3497,807.6795,276.2497,807.6797,807.675,122,946
Feb 11, 202597,354.5398,378.9395,503.0896,097.3496,097.342,845,540
Feb 10, 202596,226.5197,929.7596,079.3297,354.5397,354.536,986,445
Feb 9, 202596,493.4097,098.2495,896.9496,226.5196,226.512,556,939
Feb 8, 202596,131.5296,548.3195,833.8896,494.5296,494.524,762,421
Feb 7, 202596,474.0899,577.3995,887.1196,131.5296,131.5213,527,287
Feb 6, 202597,009.8698,660.2396,236.8996,474.0896,474.083,150,136
Feb 5, 202597,865.9898,521.8096,991.4297,009.8697,009.863,213,848
Feb 4, 2025101,470.48101,818.5097,112.5597,861.2097,861.2022,726,381
Feb 3, 202597,375.38101,793.0493,914.29101,470.48101,470.488,365,320
Feb 2, 2025100,822.30101,364.9897,294.8497,375.3897,375.3823,276,046
Feb 1, 2025102,405.63102,680.42100,772.34100,822.30100,822.3014,118,966
Jan 31, 2025105,150.26105,150.26101,829.12102,405.63102,405.6361,239,631
Jan 30, 2025103,974.56105,924.73103,630.48105,150.26105,150.2627,232,660
Jan 29, 2025101,195.78103,992.77101,190.11103,974.56103,974.569,026,050
Jan 28, 2025101,731.25103,078.93100,967.74101,195.77101,195.7714,319,576
Jan 27, 2025103,221.15103,343.7098,801.37101,731.25101,731.259,897,464
Jan 26, 2025104,945.59105,119.44103,221.15103,221.15103,221.157,969,211
Jan 25, 2025105,235.36105,366.98104,361.58104,945.59104,945.5914,038,889
Jan 24, 2025104,021.04106,754.59103,384.54105,235.36105,235.3612,570,924
Jan 23, 2025104,338.48105,981.47101,538.73104,021.04104,021.0431,306,843
Jan 22, 2025105,899.84105,994.30103,988.62104,338.48104,338.488,658,225
Jan 21, 2025102,684.27106,955.48101,331.35105,899.84105,899.844,210,743
Jan 20, 2025103,525.63108,229.89100,491.20102,684.27102,684.274,903,713
Jan 19, 2025103,913.10105,937.54103,393.05103,525.63103,525.634,952,225
Jan 18, 2025104,269.34104,562.27102,802.88103,913.10103,913.1011,635,390
Jan 17, 202599,871.61105,274.7099,864.20104,269.34104,269.3411,239,339
Jan 16, 202599,838.59100,308.5298,237.9699,870.3999,870.3911,966,154
Jan 15, 202596,460.1299,841.0096,415.8099,838.5999,838.5913,028,988
Jan 14, 202593,922.0696,784.1693,922.0696,460.1296,460.122,586,319
Jan 13, 202594,299.7794,643.0991,733.4693,922.0693,922.061,801,217
Jan 12, 202594,550.0994,918.6294,071.9294,299.7794,299.772,477,112
Jan 11, 202594,657.5794,677.7393,957.7394,550.0994,550.091,057,925
Jan 10, 202592,504.2394,910.3092,504.2394,657.5794,657.5713,181,126
Jan 9, 202594,751.0495,003.0792,456.4892,504.2392,504.239,967,983
Jan 8, 202596,834.9796,879.4994,270.5794,751.0494,751.045,243,304
Jan 7, 2025101,816.66102,035.6196,545.7196,834.9796,834.979,839,757
Jan 6, 202598,317.39101,816.7098,052.69101,816.66101,816.666,774,524
Jan 5, 202598,206.4398,321.1097,478.9598,317.3998,317.391,391,985
Jan 4, 202598,216.1598,288.8897,680.2498,205.3898,205.382,148,173
Jan 3, 202596,755.8998,292.7996,229.0998,216.1598,216.152,058,877
Jan 2, 202593,846.4797,220.3593,831.2796,755.8996,755.8912,239,313
Jan 1, 202593,461.9193,872.9593,156.9393,846.4793,846.472,647,184
Dec 31, 202492,508.3795,313.4392,280.1393,461.9193,461.912,959,232
Dec 30, 202493,485.7894,165.2991,822.5592,508.3792,508.379,899,594
Dec 29, 202495,149.0995,149.0993,184.8093,485.7893,485.786,677,180
Dec 28, 202494,426.5995,154.0394,301.1395,149.0995,149.0911,686,026
Dec 27, 202495,592.7496,732.2694,140.6794,426.5994,426.5910,234,197
Dec 26, 202499,097.2399,405.2695,339.5395,592.7495,592.7416,606,104
Dec 25, 202498,517.7099,097.7797,880.7799,097.2399,097.234,186,189
Dec 24, 202494,782.2298,777.4693,778.7098,517.7098,517.7012,950,209
Dec 23, 202495,043.6396,037.2993,006.8794,782.2294,782.224,720,201
Dec 22, 202497,146.9797,246.9294,696.7395,043.6395,043.635,188,726
Dec 21, 202497,463.3498,917.0197,131.3497,146.9797,146.974,291,357
Dec 20, 202497,939.4697,939.4695,075.2297,463.3497,463.342,302,822
Dec 19, 2024103,247.85103,268.5897,635.2797,939.4697,939.467,213,042
Dec 18, 2024106,301.80106,353.62103,230.82103,247.85103,247.854,139,738
Dec 17, 2024105,754.42107,388.55105,754.27106,301.80106,301.805,834,317
Dec 16, 2024102,894.36107,006.47102,890.75105,754.42105,754.423,405,114
Dec 15, 2024101,024.72103,042.89101,024.72102,894.36102,894.362,124,941
Dec 14, 2024101,214.79102,023.41100,879.45101,024.72101,024.724,059,395
Dec 13, 2024100,144.84101,418.8599,640.48101,214.79101,214.792,367,393
Dec 12, 2024101,166.08101,825.30100,070.73100,144.84100,144.841,038,820
Dec 11, 202496,956.80101,276.4596,042.90101,166.08101,166.082,285,342
Dec 10, 202497,531.8597,953.0495,385.5597,009.6497,009.644,712,782
Dec 9, 202499,937.70100,384.2197,361.0097,531.8597,531.8512,604,716
Dec 8, 202499,863.25100,003.8899,012.9399,937.7099,937.70934,613
Dec 7, 2024100,143.96100,143.9699,223.3499,863.2599,863.2513,385,414
Dec 6, 202496,475.01100,860.5296,343.92100,143.96100,143.965,183,618
Dec 5, 202498,465.80102,939.0996,100.5996,100.5996,100.5913,283,955
Dec 4, 202495,806.5998,465.8095,516.0398,465.8098,465.803,005,818
Dec 3, 202495,378.9895,991.9394,779.5395,806.5995,806.593,443,462
Dec 2, 202497,239.7597,586.8194,838.2195,378.9895,378.983,557,068
Dec 1, 202496,641.1997,241.7896,285.2197,239.7597,239.75456,977
Nov 30, 202497,314.9297,314.9296,543.2396,641.1996,641.191,939,754
Nov 29, 202495,065.7797,325.4995,030.5297,314.9297,314.921,687,103
Nov 28, 202496,082.2696,473.2494,940.8095,065.7795,065.772,912,559
Nov 27, 202491,873.1496,559.5791,873.1496,082.2696,082.261,246,180
Nov 26, 202493,163.2394,733.2791,858.6491,873.1491,873.145,156,060
Nov 25, 202497,653.2097,998.3493,163.2393,163.2393,163.235,468,875
Nov 24, 202497,730.2098,480.2896,158.2697,653.2097,653.20975,095
Nov 23, 202498,868.6698,951.9497,696.7697,730.2097,730.201,468,977
Nov 22, 202498,182.8499,241.7497,633.3098,868.6698,868.6615,179,038
Nov 21, 202493,952.7798,182.8493,952.7798,182.8498,182.8413,973,744
Nov 20, 202492,084.4294,225.5491,961.8793,952.7993,952.793,743,063
Nov 19, 202490,580.0993,166.6190,560.1992,036.5992,036.596,281,122
Nov 18, 202489,425.5491,808.4189,406.6990,580.0990,580.096,381,298
Nov 17, 202490,496.8290,968.9089,135.2389,425.5489,425.543,782,112
Nov 16, 202491,151.5091,317.4790,338.3290,496.8290,496.821,688,672
Nov 15, 202486,664.7591,185.9786,664.7591,151.5091,151.505,975,440
Nov 14, 202489,102.2390,938.7286,622.7786,664.7586,664.754,826,198
Nov 13, 202487,991.4891,558.9786,620.5889,102.2389,102.232,462,489
Nov 12, 202481,301.5589,568.0881,301.5587,991.4887,991.482,366,290
Nov 11, 202480,166.2883,588.9780,166.2881,301.5581,301.55840,895
Nov 10, 202476,530.9480,372.3676,481.2880,166.2880,166.281,727,856
Nov 9, 202476,416.0976,586.7975,984.3876,530.9476,530.941,265,992
Nov 8, 202475,428.3476,502.8075,417.4876,416.0976,416.091,996,487
Nov 7, 202475,532.0075,746.7874,709.2975,428.3475,428.34557,785
Nov 6, 202469,422.9975,568.3169,422.9975,532.0075,532.001,712,411
Nov 5, 202467,760.8770,143.7567,599.4069,422.9969,422.994,055,880
Nov 4, 202468,808.6169,107.5767,500.9767,760.8767,760.871,640,652
Nov 3, 202469,304.5569,319.2667,774.2368,808.6168,808.61864,036
Nov 2, 202469,288.1369,685.5369,189.2769,304.5569,304.553,388,565
Nov 1, 202470,354.4470,831.7469,135.8769,288.1369,288.132,604,425
Oct 31, 202472,386.9872,416.1369,993.6570,354.4470,354.442,669,071
Oct 30, 202472,503.7272,516.4571,908.5272,386.9872,386.983,167,669
Oct 29, 202469,513.9972,503.7269,457.2472,503.7272,503.729,590,256
Oct 28, 202467,696.3469,571.8967,646.2169,513.9969,513.99509,629
Oct 27, 202467,050.7267,761.8666,929.9567,696.3467,696.342,035,120
Oct 26, 202466,656.6467,081.5266,466.8667,050.7267,050.723,847,503
Oct 25, 202467,605.4367,624.8066,248.7066,656.6466,656.6411,535,343

Related Tickers

BTC-USD Bitcoin USD
83,726.83
+1.30%
 
ETH-USD Ethereum USD
1,810.26
+0.08%
 
USDT-USD Tether USDt USD
1.00
+0.01%
 
XRP-USD XRP USD
2.13
+3.72%
 
BNB-USD BNB USD
597.29
+1.19%
 
SOL-USD Solana USD
122.59
+5.24%
 
USDC-USD USD Coin USD
1.00
-0.00%
 
DOGE-USD Dogecoin USD
0.17
+6.41%
 
ADA-USD Cardano USD
0.66
+2.16%
 
TRX-USD TRON USD
0.24
+0.46%
 
WTRX-USD Wrapped TRON USD
0.24
+0.49%
 
STETH-USD Lido Staked ETH USD
1,811.53
+0.43%
 
WBTC-USD Wrapped Bitcoin USD
83,784.57
+1.55%
 
LEO-USD UNUS SED LEO USD
9.54
+0.80%
 
LINK-USD Chainlink USD
12.89
+0.80%
 
TON11419-USD Toncoin USD
3.40
-5.27%
 
WSTETH-USD Lido wstETH USD
2,168.32
+0.19%
 
XLM-USD Stellar USD
0.26
-0.43%
 
USDS33039-USD USDS USD
1.00
+0.12%
 
AVAX-USD Avalanche USD
18.17
+0.68%
 
SUI20947-USD Sui USD
2.25
+1.18%
 
SHIB-USD Shiba Inu USD
0.00
+1.31%
 
HBAR-USD Hedera USD
0.16
+1.09%
 
LTC-USD Litecoin USD
84.04
+1.14%
 
DOT-USD Polkadot USD
4.02
-0.57%
 
WETH-USD WETH USD
1,815.96
+0.54%
 
OM-USD MANTRA USD
6.27
-2.17%
 
BCH-USD Bitcoin Cash USD
300.60
+0.60%
 
BTCB-USD Bitcoin BEP2 USD
83,953.41
+1.67%
 
BGB-USD Bitget Token USD
4.53
+1.01%
 
DAI-USD Dai USD
1.00
-0.00%
 
USDE29470-USD Ethena USDe USD
1.00
-0.04%
 
WEETH-USD Wrapped eETH USD
1,929.42
+0.37%
 
HYPE32196-USD Hyperliquid USD
11.96
+3.07%
 
WBETH-USD Wrapped Beacon ETH USD
1,929.75
+0.32%
 
XMR-USD Monero USD
215.74
+0.60%
 
UNI7083-USD Uniswap USD
5.90
+1.62%
 
PEPE24478-USD Pepe USD
0.00
+8.67%
 
NEAR-USD NEAR Protocol USD
2.50
+0.35%
 
APT21794-USD Aptos USD
4.89
-2.81%
 
OKB-USD OKB USD
49.07
+6.23%
 
ONDO-USD Ondo USD
0.82
+1.29%
 
CBBTC32994-USD Coinbase Wrapped BTC USD
84,002.79
+1.79%
 
CRO-USD Cronos USD
0.09
-1.36%
 
MNT27075-USD Mantle USD
0.74
-1.26%
 
ETC-USD Ethereum Classic USD
16.20
+0.36%
 
ICP-USD Internet Computer USD
5.05
-1.62%
 
AAVE-USD Aave USD
151.50
+0.35%
 
SUSDE-USD Ethena Staked USDe USD
1.16
-0.10%
 
FDUSD-USD First Digital USD USD
1.00
+0.13%
 
JITOSOL-USD Jito Staked SOL USD
146.24
+5.64%
 
POL28321-USD POL (prev. MATIC) USD
0.19
+0.75%
 
GT-USD GateToken USD
22.52
+2.18%
 
ATOM-USD Cosmos USD
4.94
+6.79%
 
VET-USD VeChain USD
0.02
+1.69%
 
TAO22974-USD Bittensor USD
220.65
+3.99%
 
TRUMP-OFFICIAL-USD TRUMP OFFICIAL USD
9.33
+0.04%
 
TRUMP35336-USD OFFICIAL TRUMP USD
9.34
+0.30%
 
FIL-USD Filecoin USD
2.76
+1.45%
 
FTN-USD Fasttoken USD
4.04
+0.01%
 
KAS-USD Kaspa USD
0.06
+0.62%
 
ENA-USD Ethena USD
0.32
+1.70%
 
RENDER-USD Render USD
3.22
-2.18%
 
TIA-USD Celestia USD
2.72
-3.58%
 
ALGO-USD Algorand USD
0.18
+3.20%
 
ARB11841-USD Arbitrum USD
0.31
+0.86%
 
S32684-USD Sonic (prev. FTM) USD
0.50
+4.30%
 
SOLVBTC-USD SolvBTC USD
83,837.02
+1.69%
 
KCS-USD KuCoin Token USD
10.14
-1.22%
 
DEXE-USD DeXe USD
14.71
-2.26%
 
EOS-USD EOS USD
0.79
-7.18%
 
WZEDX-USD Wrapped Zedxion USD
0.29
+0.22%
 
BBTC31369-USD BounceBit BTC USD
83,523.37
+1.32%
 
OP-USD Optimism USD
0.71
+1.92%
 
JUP29210-USD Jupiter USD
0.40
+4.20%
 
MKR-USD Maker USD
1,327.56
+1.54%
 
WFTM-USD Wrapped Fantom USD
0.50
+5.14%
 
XDC-USD XDC Network USD
0.07
+4.69%
 
IP-USD Story USD
4.11
-2.95%
 
RSETH-USD Kelp DAO Restaked ETH USD
1,873.80
-0.38%
 
FET-USD Artificial Superintelligence Alliance USD
0.44
+2.35%
 
BNSOL-USD Binance Staked SOL USD
127.98
+5.45%
 
WBNB-USD Wrapped BNB USD
597.63
+1.19%
 
WLD-USD Worldcoin USD
0.76
+0.86%
 
MOVE32452-USD Movement USD
0.38
-2.55%
 
STX4847-USD Stacks USD
0.60
+4.18%
 
ZBU-USD Zeebu USD
3.48
+0.26%
 
RETH-USD Rocket Pool ETH USD
2,036.50
-0.41%
 
BONK-USD Bonk USD
0.00
+4.43%
 
INJ-USD Injective USD
8.30
-0.70%
 
FORM23635-USD Four USD
2.17
-0.13%
 
USD0-USD Usual USD USD
1.00
+0.00%
 
QNT-USD Quant USD
68.06
-0.12%
 
FLR-USD Flare USD
0.01
+2.31%
 
GRT6719-USD The Graph USD
0.08
+0.87%
 
SEI-USD Sei USD
0.16
+0.37%
 
IMX10603-USD Immutable USD
0.44
-4.76%
 
THETA-USD Theta Network USD
0.78
-0.07%
 
LDO-USD Lido DAO USD
0.84
+1.31%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.