WSTETH Historical USD Price
Daily close · May 2, 2022 → Aug 23, 2023Daily price history
Jul 25, 2023 → Aug 23, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-08-23 | $1,855.96 | $1,915.07 | $1,851.90 | $1,905.46 | $151,701.59 |
| 2023-08-22 | $1,896.91 | $1,898.53 | $1,833.27 | $1,853.15 | $55,411.31 |
| 2023-08-21 | $1,918.90 | $1,918.90 | $1,885.62 | $1,896.46 | $250,017.00 |
| 2023-08-20 | $1,919.61 | $1,924.73 | $1,912.71 | $1,918.73 | $110,919.45 |
| 2023-08-19 | $1,912.70 | $1,922.08 | $1,911.01 | $1,919.54 | $86,700.54 |
| 2023-08-18 | $1,991.58 | $2,000.39 | $1,908.93 | $1,912.62 | $105,860.85 |
| 2023-08-17 | $2,062.94 | $2,077.83 | $1,969.91 | $1,992.83 | $70,466.69 |
| 2023-08-16 | $2,074.75 | $2,076.27 | $2,060.47 | $2,068.73 | $111,864.93 |
| 2023-08-15 | $2,076.47 | $2,076.47 | $2,072.76 | $2,074.72 | $94,224.02 |
| 2023-08-14 | $2,074.94 | $2,076.47 | $2,073.22 | $2,076.47 | $54,510.26 |
| 2023-08-13 | $2,073.22 | $2,075.14 | $2,072.62 | $2,074.95 | $54,282.80 |
| 2023-08-12 | $2,076.39 | $2,076.39 | $2,072.55 | $2,073.22 | $52,525.96 |
| 2023-08-11 | $2,073.22 | $2,076.78 | $2,072.50 | $2,076.39 | $52,472.77 |
| 2023-08-10 | $2,103.86 | $2,105.76 | $2,073.22 | $2,073.22 | $49,834.87 |
| 2023-08-09 | $2,093.83 | $2,114.16 | $2,086.92 | $2,104.11 | $177,634.63 |
| 2023-08-08 | $2,073.73 | $2,111.86 | $2,072.26 | $2,094.95 | $176,356.83 |
| 2023-08-07 | $2,074.80 | $2,091.57 | $2,057.17 | $2,073.57 | $174,291.79 |
| 2023-08-06 | $2,081.03 | $2,082.43 | $2,070.73 | $2,074.71 | $241,688.49 |
| 2023-08-05 | $2,074.34 | $2,082.68 | $2,071.91 | $2,081.35 | $1.01M |
| 2023-08-04 | $2,077.99 | $2,093.38 | $2,065.82 | $2,074.43 | $1.01M |
| 2023-08-03 | $2,081.96 | $2,100.00 | $2,070.38 | $2,078.60 | $140,839.52 |
| 2023-08-02 | $2,122.71 | $2,141.48 | $2,070.32 | $2,083.16 | $141,122.55 |
| 2023-08-01 | $2,096.89 | $2,119.77 | $2,067.28 | $2,119.77 | $171,653.02 |
| 2023-07-31 | $2,110.59 | $2,123.35 | $2,096.87 | $2,096.89 | $29,632.98 |
| 2023-07-30 | $2,107.38 | $2,134.85 | $2,103.77 | $2,110.44 | $748,400.51 |
| 2023-07-29 | $2,120.73 | $2,125.67 | $2,106.80 | $2,107.38 | $57,062.12 |
| 2023-07-28 | $2,107.10 | $2,129.29 | $2,106.15 | $2,123.35 | $167,380.99 |
| 2023-07-27 | $2,106.72 | $2,133.79 | $2,101.58 | $2,106.57 | $364,977.50 |
| 2023-07-26 | $2,108.77 | $2,114.03 | $2,072.61 | $2,106.35 | $171,002.39 |
| 2023-07-25 | $2,070.69 | $2,130.62 | $2,062.78 | $2,106.12 | $5.57 |