Crypto Rate Dashboard
Coinbase Wrapped Staked ETH Price Chart
| Date |
Open |
High |
Low |
Close |
Volume |
| 2024-05-26 |
$4,003.04 |
$4,136.77 |
$3,988.29 |
$4,081.90 |
$1.38M |
| 2024-05-25 |
$3,985.16 |
$4,029.76 |
$3,966.87 |
$4,003.38 |
$1.66M |
| 2024-05-24 |
$4,028.53 |
$4,079.77 |
$3,891.83 |
$3,985.29 |
$4.70M |
| 2024-05-23 |
$3,997.84 |
$4,208.89 |
$3,919.13 |
$4,028.77 |
$4.48M |
| 2024-05-22 |
$4,049.08 |
$4,060.01 |
$3,910.84 |
$3,993.67 |
$2.45M |
| 2024-05-21 |
$3,924.92 |
$4,077.45 |
$3,884.09 |
$4,036.81 |
$7.84M |
| 2024-05-20 |
$3,286.15 |
$3,928.46 |
$3,265.17 |
$3,907.79 |
$6.36M |
| 2024-05-19 |
$3,338.75 |
$3,353.22 |
$3,271.94 |
$3,287.98 |
$4.78M |
| 2024-05-18 |
$3,304.73 |
$3,359.96 |
$3,302.68 |
$3,334.29 |
$3.54M |
| 2024-05-17 |
$3,146.32 |
$3,331.80 |
$3,141.78 |
$3,305.80 |
$2.60M |
| 2024-05-16 |
$3,240.56 |
$3,245.25 |
$3,129.12 |
$3,150.99 |
$3.69M |
| 2024-05-15 |
$3,081.48 |
$3,245.74 |
$3,061.62 |
$3,242.75 |
$1.81M |
| 2024-05-14 |
$3,150.37 |
$3,160.00 |
$3,063.12 |
$3,076.73 |
$1.75M |
| 2024-05-13 |
$3,132.58 |
$3,193.09 |
$3,065.60 |
$3,151.08 |
$2.39M |
| 2024-05-12 |
$3,110.60 |
$3,152.04 |
$3,101.80 |
$3,131.57 |
$1.93M |
| 2024-05-11 |
$3,111.21 |
$3,135.79 |
$3,090.85 |
$3,110.14 |
$1.35M |
| 2024-05-10 |
$3,240.75 |
$3,259.78 |
$3,085.76 |
$3,108.19 |
$1.53M |
| 2024-05-09 |
$3,177.43 |
$3,264.95 |
$3,160.88 |
$3,245.08 |
$3.32M |
| 2024-05-08 |
$3,218.75 |
$3,242.74 |
$3,142.83 |
$3,180.19 |
$1.72M |
| 2024-05-07 |
$3,271.73 |
$3,341.40 |
$3,211.85 |
$3,211.85 |
$2.67M |
| 2024-05-06 |
$3,352.16 |
$3,438.46 |
$3,263.53 |
$3,275.76 |
$2.51M |
| 2024-05-05 |
$3,333.55 |
$3,384.57 |
$3,285.98 |
$3,353.15 |
$804,928.34 |
| 2024-05-04 |
$3,311.07 |
$3,379.38 |
$3,306.75 |
$3,329.69 |
$1.34M |
| 2024-05-03 |
$3,193.09 |
$3,337.33 |
$3,165.43 |
$3,313.12 |
$4.95M |
| 2024-05-02 |
$3,173.47 |
$3,217.65 |
$3,098.78 |
$3,194.93 |
$1.83M |
| 2024-05-01 |
$3,224.83 |
$3,225.34 |
$3,020.23 |
$3,180.33 |
$7.60M |
| 2024-04-30 |
$3,426.53 |
$3,459.95 |
$3,135.57 |
$3,220.45 |
$1.56M |
| 2024-04-29 |
$3,471.53 |
$3,500.02 |
$3,329.52 |
$3,432.42 |
$1.29M |
| 2024-04-28 |
$3,473.43 |
$3,564.93 |
$3,467.03 |
$3,478.54 |
$532,510.77 |
| 2024-04-27 |
$3,339.82 |
$3,489.95 |
$3,293.09 |
$3,470.82 |
$1.08M |
Share this link via
Or copy link
