CurrencyBeacon logo}}

Crypto Rate Dashboard

Staked Ether Price Chart

STETH/USD
$2,338.03
0.38%

STETH Historical USD Price

Daily Price History

Date Open High Low Close Volume
2022-11-28 $1,178.23 $1,182.07 $1,148.72 $1,162.87 $213,609.79
2022-11-27 $1,187.62 $1,199.47 $1,176.13 $1,176.52 $238,350.74
2022-11-26 $1,173.22 $1,200.80 $1,173.19 $1,187.53 $277,831.11
2022-11-25 $1,165.75 $1,180.15 $1,147.68 $1,173.15 $224,803.31
2022-11-24 $1,143.74 $1,182.62 $1,137.27 $1,167.03 $253,867.04
2022-11-23 $1,117.88 $1,154.42 $1,103.85 $1,143.66 $336,830.14
2022-11-22 $1,096.84 $1,118.11 $1,063.68 $1,116.15 $448,542.28
2022-11-21 $1,124.71 $1,127.88 $1,073.44 $1,092.18 $412,357.12
2022-11-20 $1,201.44 $1,207.76 $1,123.46 $1,125.40 $297,960.31
2022-11-19 $1,194.81 $1,205.65 $1,184.88 $1,203.45 $215,911.57
2022-11-18 $1,195.99 $1,208.57 $1,182.85 $1,194.95 $665,096.38
2022-11-17 $1,194.61 $1,204.81 $1,175.22 $1,193.87 $253,725.74
2022-11-16 $1,241.46 $1,253.28 $1,186.24 $1,192.83 $295,325.34
2022-11-15 $1,198.59 $1,272.74 $1,197.09 $1,237.59 $251,415.28
2022-11-14 $1,199.07 $1,238.71 $1,157.96 $1,194.65 $271,205.76
2022-11-13 $1,205.49 $1,234.46 $1,166.45 $1,199.42 $228,019.32
2022-11-12 $1,265.52 $1,272.82 $1,201.93 $1,202.83 $915,045.28
2022-11-11 $1,275.93 $1,289.96 $1,228.37 $1,267.63 $984,731.97
2022-11-10 $1,071.81 $1,300.89 $1,069.89 $1,275.62 $1.24M
2022-11-09 $1,317.30 $1,317.85 $1,059.39 $1,060.95 $3.66M
2022-11-08 $1,555.00 $1,568.89 $1,246.41 $1,318.58 $10.75M
2022-11-07 $1,570.40 $1,602.05 $1,546.38 $1,556.44 $4.79M
2022-11-06 $1,627.18 $1,635.13 $1,571.09 $1,572.28 $1.54M
2022-11-05 $1,644.44 $1,660.63 $1,623.73 $1,627.00 $1.02M
2022-11-04 $1,530.73 $1,660.64 $1,529.15 $1,643.31 $2.35M
2022-11-03 $1,517.73 $1,555.25 $1,514.17 $1,531.16 $3.04M
2022-11-02 $1,577.66 $1,610.31 $1,503.13 $1,519.06 $3.34M
2022-11-01 $1,568.06 $1,603.40 $1,566.46 $1,577.56 $1.43M
2022-10-31 $1,586.09 $1,625.09 $1,551.69 $1,568.59 $3.44M
2022-10-30 $1,614.91 $1,632.95 $1,558.24 $1,585.75 $2.95M