Staked-ether (STETH) Price in Euro Today: 3,164.1200

Euro price of Staked-ether (STETH)

1 STETH =3,164.1200 EUR
Percentage change:-1.81%
0.5 STETH =1,582.0600 EUR
0.25 STETH =791.0300 EUR
0.10 STETH =316.4120 EUR
0.05 STETH =158.2060 EUR
Today's High:3,295.4700 EUR
Today's Low:3,147.4800 EUR
Market Capitalisation:30,138,108,758 EUR
Volume:73,722,837.00 USD

Top Gainers

#NamePriceVolume24h
10 ton Toncoin TON $ 7.8630
$ 820378737.9027
4.4407%
19 uni Uniswap UNI $ 10.2700
$ 430687559.5123
2.0206%
46 fdusd First Digital USD FDUSD $ 0.9984
$ 3957283078.2268
0.3906%
6 usdc USDC USDC $ 1.0000
$ 5925573951.918
0.3899%
3 usdt Tether USDT $ 0.9989
$ 41164401098.284
0.3381%

Top Losers

#NamePriceVolume24h
39 stx Stacks STX $ 1.8935
$ 104997003.2764
12.0904%
26 pepe Pepe PEPE $ 0.00001072
$ 800796909.1298
11.1807%
29 fet Fetch.ai FET $ 1.4335
$ 181044372.292
10.5122%
45 inj Injective INJ $ 26.1457
$ 221309050.2173
10.4713%
20 near NEAR Protocol NEAR $ 5.4666
$ 379598339.8468
10.0813%

Exchange Rate History for STAKED-ETHER To EUR: 2024

January - 2024

SunMonTueWedThuFriSat
1

Open: 2,070.3100

High: 2,135.6100

Low: 2,124.3100

Close: 2,132.4100

2

Open: 2,132.4100

High: 2,156.8700

Low: 2,145.8900

Close: 2,154.7200

3

Open: 2,154.7200

High: 2,028.5700

Low: 2,017.8200

Close: 2,028.5700

4

Open: 2,026.1000

High: 2,099.0600

Low: 2,015.8200

Close: 2,074.2600

5

Open: 2,074.2600

High: 2,080.8800

Low: 2,024.8500

Close: 2,067.5100

6

Open: 2,067.5100

High: 2,068.8700

Low: 2,025.6900

Close: 2,048.3800

7

Open: 2,050.2300

High: 2,033.4400

Low: 2,027.5400

Close: 2,032.2200

8

Open: 2,032.2200

High: 2,130.8400

Low: 2,124.8700

Close: 2,130.6300

9

Open: 2,130.6300

High: 2,147.2900

Low: 2,141.4900

Close: 2,144.5000

10

Open: 2,144.5000

High: 2,356.6600

Low: 2,351.7100

Close: 2,354.3000

11

Open: 2,354.3000

High: 2,384.8900

Low: 2,380.8300

Close: 2,382.9800

12

Open: 2,382.9800

High: 2,308.4200

Low: 2,304.0300

Close: 2,306.3400

13

Open: 2,306.3400

High: 2,358.6000

Low: 2,353.6400

Close: 2,353.8800

14

Open: 2,349.2400

High: 2,345.7900

Low: 2,258.5500

Close: 2,259.0700

15

Open: 2,259.0700

High: 2,388.7200

Low: 2,257.9100

Close: 2,296.0100

16

Open: 2,296.0100

High: 2,399.1500

Low: 2,300.1500

Close: 2,378.2900

17

Open: 2,378.2900

High: 2,384.2200

Low: 2,307.0300

Close: 2,323.3000

18

Open: 2,323.3000

High: 2,354.0800

Low: 2,236.5400

Close: 2,264.7600

19

Open: 2,264.7600

High: 2,292.5900

Low: 2,220.9900

Close: 2,282.5900

20

Open: 2,282.5900

High: 2,283.2100

Low: 2,247.9200

Close: 2,261.3200

21

Open: 2,261.3200

High: 2,271.5900

Low: 2,243.2500

Close: 2,244.8800

22

Open: 2,244.8800

High: 2,256.0700

Low: 2,113.1100

Close: 2,120.9700

23

Open: 2,120.9700

High: 2,158.9800

Low: 1,995.5700

Close: 2,064.0800

24

Open: 2,064.0800

High: 2,078.7300

Low: 2,018.8000

Close: 2,052.5100

25

Open: 2,052.5100

High: 2,063.6300

Low: 2,004.9700

Close: 2,043.4400

26

Open: 2,043.4400

High: 2,096.8100

Low: 2,023.7700

Close: 2,086.5600

27

Open: 2,086.5600

High: 2,099.2800

Low: 2,077.2000

Close: 2,088.2200

28

Open: 2,088.2200

High: 2,125.0000

Low: 2,065.5900

Close: 2,081.0000

29

Open: 2,081.0000

High: 2,140.9000

Low: 2,062.3300

Close: 2,137.4100

30

Open: 2,137.4100

High: 2,202.7200

Low: 2,118.5000

Close: 2,159.8600

31

Open: 2,159.8600

High: 2,169.8400

Low: 2,093.5600

Close: 2,107.4800

February - 2024

SunMonTueWedThuFriSat
1

Open: 2,107.4800

High: 2,132.8600

Low: 2,060.9900

Close: 2,120.3600

2

Open: 2,120.3600

High: 2,157.1900

Low: 2,119.3300

Close: 2,139.7300

3

Open: 2,139.7300

High: 2,159.4700

Low: 2,125.8200

Close: 2,130.4700

4

Open: 2,130.4700

High: 2,145.5000

Low: 2,107.1600

Close: 2,128.7900

5

Open: 2,128.7900

High: 2,176.5400

Low: 2,116.2800

Close: 2,141.4300

6

Open: 2,141.4300

High: 2,220.3100

Low: 2,137.9600

Close: 2,205.8700

7

Open: 2,205.8700

High: 2,270.3200

Low: 2,186.6500

Close: 2,251.5700

8

Open: 2,251.5700

High: 2,289.3700

Low: 2,243.0300

Close: 2,252.9500

9

Open: 2,252.9500

High: 2,345.3400

Low: 2,244.4300

Close: 2,301.9700

10

Open: 2,301.9700

High: 2,325.4500

Low: 2,286.3800

Close: 2,310.7700

11

Open: 2,310.7700

High: 2,344.7200

Low: 2,304.6900

Close: 2,317.2000

12

Open: 2,317.2000

High: 2,468.4100

Low: 2,298.4300

Close: 2,463.6900

13

Open: 2,463.6900

High: 2,506.3300

Low: 2,424.8500

Close: 2,465.2700

14

Open: 2,465.2700

High: 2,596.9800

Low: 2,441.5800

Close: 2,588.3800

15

Open: 2,588.3800

High: 2,661.6200

Low: 2,565.1200

Close: 2,619.0600

16

Open: 2,619.0600

High: 2,652.7600

Low: 2,556.7900

Close: 2,600.4900

17

Open: 2,600.4900

High: 2,601.9800

Low: 2,525.0300

Close: 2,584.6600

18

Open: 2,584.6600

High: 2,681.6100

Low: 2,564.1000

Close: 2,663.3400

19

Open: 2,663.3400

High: 2,764.9400

Low: 2,649.4700

Close: 2,729.5500

20

Open: 2,729.5500

High: 2,802.6900

Low: 2,662.7700

Close: 2,779.7000

21

Open: 2,779.7000

High: 2,779.5300

Low: 2,648.6500

Close: 2,745.0900

22

Open: 2,745.0900

High: 2,801.5500

Low: 2,683.5300

Close: 2,741.5600

23

Open: 2,741.5600

High: 2,764.0400

Low: 2,682.3100

Close: 2,697.2900

24

Open: 2,697.2900

High: 2,772.8700

Low: 2,681.6400

Close: 2,761.4400

25

Open: 2,761.4400

High: 2,880.5100

Low: 2,755.1800

Close: 2,872.3400

26

Open: 2,872.3400

High: 2,931.3800

Low: 2,787.1400

Close: 2,913.5600

27

Open: 2,913.5600

High: 3,028.9300

Low: 2,916.4500

Close: 2,987.4300

28

Open: 2,987.4300

High: 3,213.5800

Low: 2,954.7000

Close: 3,116.7800

29

Open: 3,116.7800

High: 3,248.1000

Low: 3,045.5000

Close: 3,081.6400

March - 2024

SunMonTueWedThuFriSat
1

Open: 3,081.6400

High: 3,178.9400

Low: 3,076.4400

Close: 3,162.4400

2

Open: 3,162.4400

High: 3,187.6300

Low: 3,127.7900

Close: 3,152.5000

3

Open: 3,152.5000

High: 3,216.6400

Low: 3,099.8300

Close: 3,212.7100

4

Open: 3,212.7100

High: 3,349.6200

Low: 3,159.7300

Close: 3,336.5300

5

Open: 3,336.5300

High: 3,520.6500

Low: 3,016.1000

Close: 3,275.5300

6

Open: 3,275.5300

High: 3,574.9400

Low: 3,208.4100

Close: 3,502.8800

7

Open: 3,502.8800

High: 3,594.4100

Low: 3,412.4700

Close: 3,531.7500

8

Open: 3,533.7100

High: 3,557.1100

Low: 3,536.1200

Close: 3,554.6200

9

Open: 3,554.6200

High: 3,574.0900

Low: 3,548.6900

Close: 3,548.6900

10

Open: 3,548.6900

High: 3,543.5400

Low: 3,519.7600

Close: 3,543.1800

11

Open: 3,543.1800

High: 3,712.5000

Low: 3,682.4900

Close: 3,698.7900

12

Open: 3,698.7900

High: 3,640.6300

Low: 3,612.9300

Close: 3,639.1700

13

Open: 3,639.1700

High: 3,655.4800

Low: 3,604.2500

Close: 3,652.9200

14

Open: 3,652.9200

High: 3,565.8300

Low: 3,483.3700

Close: 3,565.1200

15

Open: 3,565.1200

High: 3,437.2200

Low: 3,415.5600

Close: 3,435.1600

16

Open: 3,435.1600

High: 3,232.4200

Low: 3,208.4900

Close: 3,226.9300

17

Open: 3,226.9300

High: 3,348.2800

Low: 3,329.8600

Close: 3,345.2600

18

Open: 3,345.2600

High: 3,241.4000

Low: 3,220.0300

Close: 3,234.6000

19

Open: 3,234.6000

High: 2,908.3900

Low: 2,889.4900

Close: 2,907.5200

20

Open: 2,907.5200

High: 3,237.7400

Low: 3,201.3700

Close: 3,213.6000

21

Open: 3,213.6000

High: 3,213.9800

Low: 3,192.1000

Close: 3,212.3700

22

Open: 3,212.3700

High: 3,087.6900

Low: 3,068.5300

Close: 3,083.0500

23

Open: 3,083.0500

High: 3,080.0900

Low: 3,054.4700

Close: 3,077.9300

24

Open: 3,077.9300

High: 3,193.1800

Low: 3,155.7700

Close: 3,192.2200

25

Open: 3,192.2200

High: 3,308.9100

Low: 3,272.1700

Close: 3,301.9600

26

Open: 3,301.9600

High: 3,310.0500

Low: 3,273.6200

Close: 3,309.7200

27

Open: 3,309.7200

High: 3,236.9000

Low: 3,205.5000

Close: 3,229.4600

28

Open: 3,229.4600

High: 3,294.6100

Low: 3,259.6300

Close: 3,294.6100

29

Open: 3,294.6100

High: 3,251.9000

Low: 3,241.4800

Close: 3,246.0400

30

Open: 3,246.0400

High: 3,246.0800

Low: 3,237.2900

Close: 3,243.1500

31

Open: 3,243.1500

High: 3,370.7100

Low: 3,331.1500

Close: 3,367.3300

April - 2024

SunMonTueWedThuFriSat
1

Open: 3,367.3300

High: 3,255.3900

Low: 3,230.9100

Close: 3,255.0700

2

Open: 3,255.0700

High: 3,046.1600

Low: 3,017.2000

Close: 3,042.1900

3

Open: 3,042.1900

High: 3,054.7600

Low: 3,021.4100

Close: 3,053.2300

4

Open: 3,053.2300

High: 3,070.3900

Low: 3,064.8500

Close: 3,067.6200

5

Open: 3,067.6200

High: 3,061.0100

Low: 3,054.2700

Close: 3,060.4000

6

Open: 3,060.4000

High: 3,092.0700

Low: 3,083.1000

Close: 3,090.5300

7

Open: 3,090.5300

High: 3,186.4000

Low: 3,171.7300

Close: 3,183.8500

8

Open: 3,183.8500

High: 3,393.1300

Low: 3,382.6000

Close: 3,385.3200

9

Open: 3,385.3200

High: 3,225.7900

Low: 3,216.1000

Close: 3,224.1800

10

Open: 3,224.1800

High: 3,292.0200

Low: 3,274.2300

Close: 3,291.3700

11

Open: 3,291.3700

High: 3,262.2000

Low: 3,238.3600

Close: 3,249.4600

12

Open: 3,249.4600

High: 3,051.8400

Low: 3,028.9100

Close: 3,047.5600

13

Open: 3,047.5600

High: 2,865.2000

Low: 2,844.2300

Close: 2,857.1600

14

Open: 2,857.1600

High: 2,969.0000

Low: 2,953.5300

Close: 2,962.1600

15

Open: 2,962.1600

High: 2,915.7400

Low: 2,899.3800

Close: 2,914.8700

16

Open: 2,914.8700

High: 2,900.9700

Low: 2,883.8200

Close: 2,900.6800

17

Open: 2,900.6800

High: 2,796.8000

Low: 2,788.9600

Close: 2,796.5200

18

Open: 2,796.5200

High: 2,882.0400

Low: 2,866.1900

Close: 2,877.7200

19

Open: 2,877.7200

High: 2,872.3400

Low: 2,862.5700

Close: 2,871.4800

20

Open: 2,871.4800

High: 2,967.5900

Low: 2,952.4500

Close: 2,967.0000

21

Open: 2,967.0000

High: 2,956.7700

Low: 2,940.5100

Close: 2,955.0000

22

Open: 2,955.0000

High: 3,004.2700

Low: 2,990.4400

Close: 3,003.6700

23

Open: 3,003.6700

High: 3,007.9100

Low: 2,991.6500

Close: 3,000.0800

24

Open: 3,000.0800

High: 2,934.8100

Low: 2,919.2500

Close: 2,933.0500

25

Open: 2,933.0500

High: 2,942.9700

Low: 2,920.8900

Close: 2,930.9000

26

Open: 2,930.9000

High: 2,927.3500

Low: 2,908.8900

Close: 2,926.4700

27

Open: 2,926.4700

High: 3,043.6600

Low: 3,027.2200

Close: 3,042.4400

28

Open: 3,042.4400

High: 3,047.5800

Low: 3,025.0300

Close: 3,046.3600

29

Open: 3,046.3600

High: 2,999.5600

Low: 2,974.9600

Close: 2,998.3600

30

Open: 2,998.3600

High: 2,822.9600

Low: 2,805.1700

Close: 2,822.1100

May - 2024

SunMonTueWedThuFriSat
1

Open: 2,822.1100

High: 2,770.6600

Low: 2,750.1500

Close: 2,768.9900

2

Open: 2,768.9900

High: 2,783.2900

Low: 2,767.4100

Close: 2,778.0000

3

Open: 2,778.0000

High: 2,883.2900

Low: 2,872.3300

Close: 2,877.8100

4

Open: 2,877.8100

High: 2,897.3500

Low: 2,877.9300

Close: 2,882.5700

5

Open: 2,882.5700

High: 2,916.0100

Low: 2,895.6000

Close: 2,907.2600

6

Open: 2,907.2600

High: 2,844.2000

Low: 2,829.4000

Close: 2,843.6300

7

Open: 2,843.6300

High: 2,796.6500

Low: 2,783.2300

Close: 2,796.6500

8

Open: 2,796.6500

High: 2,770.5400

Low: 2,754.7600

Close: 2,754.7600

9

Open: 2,754.7600

High: 2,816.1300

Low: 2,802.6100

Close: 2,815.0000

10

Open: 2,815.0000

High: 2,704.8500

Low: 2,695.1100

Close: 2,703.5000

11

Open: 2,703.5000

High: 2,704.2800

Low: 2,692.3700

Close: 2,703.1900

12

Open: 2,703.1900

High: 2,718.5100

Low: 2,706.0000

Close: 2,717.9700

13

Open: 2,717.9700

High: 2,733.1200

Low: 2,719.4500

Close: 2,721.9100

14

Open: 2,721.9100

High: 2,663.5100

Low: 2,650.4600

Close: 2,662.4500

15

Open: 2,662.4500

High: 2,782.9300

Low: 2,770.6800

Close: 2,782.0900

16

Open: 2,782.0900

High: 2,707.8700

Low: 2,694.6000

Close: 2,706.5200

17

Open: 2,706.5200

High: 2,845.0400

Low: 2,832.2300

Close: 2,841.9100

18

Open: 2,841.9100

High: 2,871.5300

Low: 2,858.3000

Close: 2,870.9500

19

Open: 2,870.9500

High: 2,821.3500

Low: 2,807.8000

Close: 2,821.0700

20

Open: 2,821.0700

High: 3,351.1400

Low: 3,347.4500

Close: 3,350.4700

21

Open: 3,350.4700

High: 3,476.0800

Low: 3,460.0800

Close: 3,475.7300

22

Open: 3,475.7300

High: 3,450.2700

Low: 3,447.8500

Close: 3,449.2300

23

Open: 3,449.2300

High: 3,515.3800

Low: 3,491.9400

Close: 3,496.8400

24

Open: 3,496.8400

High: 3,438.4400

Low: 3,437.0700

Close: 3,438.1000

25

Open: 3,438.1000

High: 3,457.8900

Low: 3,456.5000

Close: 3,457.5400

26

Open: 3,457.5400

High: 3,524.7300

Low: 3,503.2300

Close: 3,523.3200

27

Open: 3,523.3200

High: 3,583.1500

Low: 3,560.9300

Close: 3,582.4400

28

Open: 3,582.4400

High: 3,539.3900

Low: 3,515.3200

Close: 3,536.2100

29

Open: 3,536.2100

High: 3,484.2900

Low: 3,459.9000

Close: 3,482.9000

30

Open: 3,482.9000

High: 3,458.8200

Low: 3,437.0200

Close: 3,458.4800

31

Open: 3,458.4800

High: 3,466.0800

Low: 3,444.2400

Close: 3,465.3900

June - 2024

SunMonTueWedThuFriSat
1

Open: 3,465.3900

High: 3,514.2000

Low: 3,496.2700

Close: 3,513.1500

2

Open: 3,513.1500

High: 3,483.2900

Low: 3,474.2300

Close: 3,482.9400

3

Open: 3,482.9400

High: 3,451.7500

Low: 3,442.7700

Close: 3,442.7700

4

Open: 3,442.7700

High: 3,497.5500

Low: 3,488.4500

Close: 3,489.5000

5

Open: 3,489.5000

High: 3,551.4100

Low: 3,529.3900

Close: 3,547.8600

6

Open: 3,547.8600

High: 3,498.7700

Low: 3,475.6700

Close: 3,496.6700

7

Open: 3,496.6700

High: 3,408.6700

Low: 3,404.9200

Close: 3,407.3100

8

Open: 3,407.3100

High: 3,412.6800

Low: 3,398.3400

Close: 3,411.9900

9

Open: 3,411.9900

High: 3,438.2400

Low: 3,423.4500

Close: 3,437.5500

10

Open: 3,437.5500

High: 3,403.1500

Low: 3,388.5100

Close: 3,400.0800

11

Open: 3,400.0800

High: 3,258.6500

Low: 3,243.6600

Close: 3,258.0000

12

Open: 3,258.0000

High: 3,302.9700

Low: 3,277.6100

Close: 3,292.1000

13

Open: 3,292.1000

High: 3,230.4500

Low: 3,199.1100

Close: 3,228.5200

14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30

July - 2024

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

August - 2024

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

September - 2024

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30

October - 2024

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

November - 2024

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30

December - 2024

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31