STETH Historical USD Price
Daily close · Nov 23, 2021 → Nov 28, 2022Daily price history
Oct 30, 2022 → Nov 28, 2022| 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 |