Staked-ether (STETH) Price in Pound Sterling Today: 2,653.9024

Pound Sterling price of Staked-ether (STETH)

1 STETH =2,653.9024 GBP
Percentage change:-2.63%
0.5 STETH =1,326.9512 GBP
0.25 STETH =663.4756 GBP
0.10 STETH =265.3902 GBP
0.05 STETH =132.6951 GBP
Today's High:2,779.6301 GBP
Today's Low:2,654.8050 GBP
Market Capitalisation:25,283,961,372.6968 GBP
Volume:72,068,698.00 USD

Top Gainers

#NamePriceVolume24h
10 ton Toncoin TON $ 7.8973
$ 826514704.8915
5.4357%
19 uni Uniswap UNI $ 10.3264
$ 428020407.7186
3.2157%
6 usdc USDC USDC $ 1.0002
$ 5615355041.6685
0.4756%
24 dai Dai DAI $ 0.9987
$ 357570085.539
0.3108%
3 usdt Tether USDT $ 0.9988
$ 40616432824.29
0.2978%

Top Losers

#NamePriceVolume24h
39 stx Stacks STX $ 1.9155
$ 105701365.0013
11.1527%
44 inj Injective INJ $ 26.5382
$ 217410668.9807
8.9194%
20 near NEAR Protocol NEAR $ 5.5217
$ 348704764.4205
8.7733%
26 pepe Pepe PEPE $ 0.00001100
$ 775189622.9516
8.7463%
29 fet Fetch.ai FET $ 1.4660
$ 177074356.2321
8.7052%

Exchange Rate History for STAKED-ETHER To GBP: 2024

January - 2024

SunMonTueWedThuFriSat
1

Open: 1,794.1700

High: 1,851.5500

Low: 1,841.7500

Close: 1,848.7800

2

Open: 1,848.7800

High: 1,870.2800

Low: 1,860.7500

Close: 1,868.4100

3

Open: 1,868.4100

High: 1,748.0300

Low: 1,738.7700

Close: 1,748.0300

4

Open: 1,745.8700

High: 1,812.1300

Low: 1,740.2700

Close: 1,790.7200

5

Open: 1,790.7200

High: 1,790.0700

Low: 1,741.8700

Close: 1,778.5700

6

Open: 1,778.5700

High: 1,781.0600

Low: 1,743.8900

Close: 1,763.4200

7

Open: 1,765.5000

High: 1,749.3100

Low: 1,744.2400

Close: 1,748.2600

8

Open: 1,748.2600

High: 1,832.1800

Low: 1,827.0500

Close: 1,832.0000

9

Open: 1,832.0000

High: 1,845.7600

Low: 1,840.7800

Close: 1,843.3600

10

Open: 1,843.3600

High: 2,029.9300

Low: 2,025.6700

Close: 2,027.9000

11

Open: 2,027.9000

High: 2,050.9000

Low: 2,047.4100

Close: 2,049.2600

12

Open: 2,049.2600

High: 1,982.2600

Low: 1,978.4900

Close: 1,980.4700

13

Open: 1,980.4700

High: 2,026.3400

Low: 2,022.0900

Close: 2,022.2900

14

Open: 2,018.6200

High: 2,016.1800

Low: 1,941.1900

Close: 1,941.6400

15

Open: 1,941.6400

High: 2,056.7300

Low: 1,944.1000

Close: 1,976.9100

16

Open: 1,976.9100

High: 2,065.0200

Low: 1,979.8100

Close: 2,047.0700

17

Open: 2,047.0700

High: 2,046.5100

Low: 1,980.2600

Close: 1,994.2200

18

Open: 1,994.2200

High: 2,014.5300

Low: 1,913.9400

Close: 1,938.0900

19

Open: 1,938.0900

High: 1,966.2200

Low: 1,904.8200

Close: 1,957.6400

20

Open: 1,957.6400

High: 1,958.2400

Low: 1,927.9700

Close: 1,939.4700

21

Open: 1,939.4700

High: 1,948.7400

Low: 1,924.4200

Close: 1,925.8200

22

Open: 1,925.8200

High: 1,931.6400

Low: 1,809.2300

Close: 1,815.9700

23

Open: 1,815.9700

High: 1,845.6300

Low: 1,705.9400

Close: 1,764.5000

24

Open: 1,764.5000

High: 1,778.7600

Low: 1,727.4900

Close: 1,756.3300

25

Open: 1,756.3300

High: 1,760.6500

Low: 1,710.6000

Close: 1,743.4200

26

Open: 1,743.4200

High: 1,791.3900

Low: 1,728.9900

Close: 1,782.6300

27

Open: 1,782.6300

High: 1,793.7600

Low: 1,774.9000

Close: 1,784.3100

28

Open: 1,784.3100

High: 1,814.5200

Low: 1,763.7900

Close: 1,776.9500

29

Open: 1,776.9500

High: 1,824.3600

Low: 1,757.4000

Close: 1,821.3800

30

Open: 1,821.3800

High: 1,880.2700

Low: 1,808.3800

Close: 1,843.6900

31

Open: 1,843.6900

High: 1,848.7400

Low: 1,783.7400

Close: 1,795.6100

February - 2024

SunMonTueWedThuFriSat
1

Open: 1,795.6100

High: 1,819.0900

Low: 1,757.7900

Close: 1,808.4300

2

Open: 1,808.4300

High: 1,843.3300

Low: 1,810.9800

Close: 1,828.4100

3

Open: 1,828.4100

High: 1,843.9200

Low: 1,815.1900

Close: 1,819.1500

4

Open: 1,819.1500

High: 1,831.8300

Low: 1,799.0900

Close: 1,817.5600

5

Open: 1,817.5600

High: 1,864.8700

Low: 1,813.2400

Close: 1,834.7900

6

Open: 1,834.7900

High: 1,895.1700

Low: 1,824.8800

Close: 1,882.8400

7

Open: 1,882.8400

High: 1,937.9500

Low: 1,866.5300

Close: 1,921.9400

8

Open: 1,921.9400

High: 1,955.3800

Low: 1,915.8000

Close: 1,924.2700

9

Open: 1,924.2700

High: 1,999.7200

Low: 1,913.6800

Close: 1,962.7400

10

Open: 1,962.7400

High: 1,978.2900

Low: 1,945.0600

Close: 1,965.8000

11

Open: 1,965.8000

High: 1,998.7700

Low: 1,964.6500

Close: 1,975.3200

12

Open: 1,975.3200

High: 2,104.7600

Low: 1,959.8200

Close: 2,100.7300

13

Open: 2,100.7300

High: 2,132.0700

Low: 2,062.7600

Close: 2,097.1400

14

Open: 2,097.1400

High: 2,214.6500

Low: 2,082.1300

Close: 2,207.3200

15

Open: 2,207.3200

High: 2,274.8800

Low: 2,192.4000

Close: 2,238.5000

16

Open: 2,238.5000

High: 2,266.2800

Low: 2,184.2900

Close: 2,221.6300

17

Open: 2,221.6300

High: 2,226.5400

Low: 2,160.7000

Close: 2,211.7300

18

Open: 2,211.7300

High: 2,292.5300

Low: 2,192.0700

Close: 2,276.9200

19

Open: 2,276.9200

High: 2,367.5700

Low: 2,268.6900

Close: 2,337.2600

20

Open: 2,337.2600

High: 2,399.5300

Low: 2,279.7500

Close: 2,379.8600

21

Open: 2,379.8600

High: 2,380.2200

Low: 2,268.1400

Close: 2,350.7300

22

Open: 2,350.7300

High: 2,395.2600

Low: 2,294.3600

Close: 2,343.9700

23

Open: 2,343.9700

High: 2,361.0600

Low: 2,291.2400

Close: 2,304.0400

24

Open: 2,304.0400

High: 2,371.7300

Low: 2,293.7000

Close: 2,361.9500

25

Open: 2,361.9500

High: 2,460.6000

Low: 2,353.5300

Close: 2,453.6100

26

Open: 2,453.6100

High: 2,514.2600

Low: 2,390.5400

Close: 2,498.9700

27

Open: 2,498.9700

High: 2,585.9100

Low: 2,489.8800

Close: 2,550.4800

28

Open: 2,550.4800

High: 2,732.2600

Low: 2,512.1500

Close: 2,649.9500

29

Open: 2,649.9500

High: 2,783.1300

Low: 2,609.5300

Close: 2,640.5000

March - 2024

SunMonTueWedThuFriSat
1

Open: 2,640.5000

High: 2,722.1400

Low: 2,634.3800

Close: 2,708.0200

2

Open: 2,708.0200

High: 2,729.3900

Low: 2,678.1500

Close: 2,699.3100

3

Open: 2,699.3100

High: 2,754.6800

Low: 2,654.6500

Close: 2,751.3200

4

Open: 2,751.3200

High: 2,866.8900

Low: 2,704.3700

Close: 2,855.6900

5

Open: 2,855.6900

High: 3,007.8400

Low: 2,576.7800

Close: 2,798.4200

6

Open: 2,798.4200

High: 3,058.8400

Low: 2,745.2200

Close: 2,997.1800

7

Open: 2,997.1800

High: 3,072.1700

Low: 2,916.6600

Close: 3,018.6100

8

Open: 3,019.9800

High: 3,025.2500

Low: 3,007.4000

Close: 3,023.1300

9

Open: 3,023.1300

High: 3,040.7100

Low: 3,019.1000

Close: 3,019.1000

10

Open: 3,019.1000

High: 3,005.8900

Low: 2,985.7200

Close: 3,005.5900

11

Open: 3,005.5900

High: 3,151.5600

Low: 3,126.0800

Close: 3,139.9200

12

Open: 3,139.9200

High: 3,099.6900

Low: 3,076.1100

Close: 3,098.4500

13

Open: 3,098.4500

High: 3,124.4800

Low: 3,080.6900

Close: 3,122.2900

14

Open: 3,122.2900

High: 3,043.0200

Low: 2,972.6500

Close: 3,042.4100

15

Open: 3,042.4100

High: 2,931.0300

Low: 2,912.5600

Close: 2,929.2700

16

Open: 2,929.2700

High: 2,762.2500

Low: 2,741.8000

Close: 2,757.5500

17

Open: 2,757.5500

High: 2,859.1700

Low: 2,843.4500

Close: 2,856.6000

18

Open: 2,856.6000

High: 2,764.8400

Low: 2,746.6100

Close: 2,759.0400

19

Open: 2,759.0400

High: 2,485.0700

Low: 2,468.9200

Close: 2,484.3200

20

Open: 2,484.3200

High: 2,765.0400

Low: 2,733.9800

Close: 2,744.4300

21

Open: 2,744.4300

High: 2,757.2500

Low: 2,738.4900

Close: 2,755.8700

22

Open: 2,755.8700

High: 2,647.9700

Low: 2,631.5400

Close: 2,643.9900

23

Open: 2,643.9900

High: 2,643.0700

Low: 2,621.0900

Close: 2,641.2100

24

Open: 2,641.2100

High: 2,738.1000

Low: 2,706.0200

Close: 2,737.2700

25

Open: 2,737.2700

High: 2,825.9800

Low: 2,794.5900

Close: 2,820.0400

26

Open: 2,820.0400

High: 2,823.9500

Low: 2,792.8700

Close: 2,823.6700

27

Open: 2,823.6700

High: 2,774.2300

Low: 2,747.3200

Close: 2,767.8500

28

Open: 2,767.8500

High: 2,815.5900

Low: 2,785.6900

Close: 2,815.5900

29

Open: 2,815.5900

High: 2,777.0800

Low: 2,768.1800

Close: 2,772.0700

30

Open: 2,772.0700

High: 2,768.4500

Low: 2,760.9600

Close: 2,765.9500

31

Open: 2,765.9500

High: 2,864.7700

Low: 2,831.1500

Close: 2,861.9000

April - 2024

SunMonTueWedThuFriSat
1

Open: 2,861.9000

High: 2,784.2000

Low: 2,763.2600

Close: 2,783.9200

2

Open: 2,783.9200

High: 2,606.1500

Low: 2,581.3800

Close: 2,602.7600

3

Open: 2,602.7600

High: 2,615.0500

Low: 2,586.5000

Close: 2,613.7400

4

Open: 2,613.7400

High: 2,630.1100

Low: 2,625.3700

Close: 2,627.7400

5

Open: 2,627.7400

High: 2,617.2600

Low: 2,611.4900

Close: 2,616.7300

6

Open: 2,616.7300

High: 2,641.1000

Low: 2,633.4300

Close: 2,639.7800

7

Open: 2,639.7800

High: 2,723.4400

Low: 2,710.9000

Close: 2,721.2600

8

Open: 2,721.2600

High: 2,909.9100

Low: 2,900.8700

Close: 2,903.2100

9

Open: 2,903.2100

High: 2,762.1500

Low: 2,753.8500

Close: 2,760.7700

10

Open: 2,760.7700

High: 2,823.6000

Low: 2,808.3300

Close: 2,823.0300

11

Open: 2,823.0300

High: 2,787.5300

Low: 2,767.1600

Close: 2,776.6500

12

Open: 2,776.6500

High: 2,610.0800

Low: 2,590.4700

Close: 2,606.4200

13

Open: 2,606.4200

High: 2,449.2800

Low: 2,431.3500

Close: 2,442.4000

14

Open: 2,442.4000

High: 2,535.5800

Low: 2,522.3700

Close: 2,529.7400

15

Open: 2,529.7400

High: 2,490.1800

Low: 2,476.2100

Close: 2,489.4300

16

Open: 2,489.4300

High: 2,477.8200

Low: 2,463.1800

Close: 2,477.5700

17

Open: 2,477.5700

High: 2,395.0900

Low: 2,388.3800

Close: 2,394.8500

18

Open: 2,394.8500

High: 2,466.3900

Low: 2,452.8300

Close: 2,462.6900

19

Open: 2,462.6900

High: 2,473.0300

Low: 2,464.6200

Close: 2,472.2900

20

Open: 2,472.2900

High: 2,555.8000

Low: 2,542.7600

Close: 2,555.2900

21

Open: 2,555.2900

High: 2,544.5000

Low: 2,530.5100

Close: 2,542.9700

22

Open: 2,542.9700

High: 2,591.8200

Low: 2,579.9000

Close: 2,591.3000

23

Open: 2,591.3000

High: 2,586.0700

Low: 2,572.0900

Close: 2,579.3400

24

Open: 2,579.3400

High: 2,519.8900

Low: 2,506.5300

Close: 2,518.3800

25

Open: 2,518.3800

High: 2,523.4800

Low: 2,504.5500

Close: 2,513.1300

26

Open: 2,513.1300

High: 2,505.1500

Low: 2,489.3600

Close: 2,504.3900

27

Open: 2,504.3900

High: 2,578.4000

Low: 2,564.4700

Close: 2,577.3700

28

Open: 2,577.3700

High: 2,608.4300

Low: 2,589.1300

Close: 2,607.3900

29

Open: 2,607.3900

High: 2,560.1600

Low: 2,539.1600

Close: 2,559.1300

30

Open: 2,559.1300

High: 2,409.9900

Low: 2,394.8000

Close: 2,409.2600

May - 2024

SunMonTueWedThuFriSat
1

Open: 2,409.2600

High: 2,367.9100

Low: 2,350.3800

Close: 2,366.4900

2

Open: 2,366.4900

High: 2,382.6400

Low: 2,369.0500

Close: 2,378.1100

3

Open: 2,378.1100

High: 2,472.4800

Low: 2,463.0800

Close: 2,467.7800

4

Open: 2,467.7800

High: 2,484.8300

Low: 2,468.1800

Close: 2,472.1600

5

Open: 2,472.1600

High: 2,501.7300

Low: 2,484.2200

Close: 2,494.2200

6

Open: 2,494.2200

High: 2,438.0800

Low: 2,425.4000

Close: 2,437.5900

7

Open: 2,437.5900

High: 2,403.2500

Low: 2,391.7100

Close: 2,403.2500

8

Open: 2,403.2500

High: 2,382.5700

Low: 2,369.0000

Close: 2,369.0000

9

Open: 2,369.0000

High: 2,424.4400

Low: 2,412.8000

Close: 2,423.4700

10

Open: 2,423.4700

High: 2,323.7100

Low: 2,315.3400

Close: 2,322.5500

11

Open: 2,322.5500

High: 2,326.2200

Low: 2,315.9800

Close: 2,325.2900

12

Open: 2,325.2900

High: 2,338.2400

Low: 2,327.4800

Close: 2,337.7700

13

Open: 2,337.7700

High: 2,348.3300

Low: 2,336.5900

Close: 2,338.7000

14

Open: 2,338.7000

High: 2,287.1200

Low: 2,275.9100

Close: 2,286.2100

15

Open: 2,286.2100

High: 2,384.6200

Low: 2,374.1200

Close: 2,383.9000

16

Open: 2,383.9000

High: 2,321.8800

Low: 2,310.4900

Close: 2,320.7100

17

Open: 2,320.7100

High: 2,434.1100

Low: 2,423.1500

Close: 2,431.4300

18

Open: 2,431.4300

High: 2,457.5000

Low: 2,446.1800

Close: 2,457.0100

19

Open: 2,457.0100

High: 2,414.5000

Low: 2,402.9000

Close: 2,414.2600

20

Open: 2,414.2600

High: 2,874.9700

Low: 2,871.8100

Close: 2,874.4000

21

Open: 2,874.4000

High: 2,978.1000

Low: 2,964.3900

Close: 2,977.8000

22

Open: 2,977.8000

High: 2,937.4200

Low: 2,935.3600

Close: 2,936.5400

23

Open: 2,936.5400

High: 2,994.8600

Low: 2,974.8900

Close: 2,979.0700

24

Open: 2,979.0700

High: 2,926.5900

Low: 2,925.4200

Close: 2,926.3000

25

Open: 2,926.3000

High: 2,942.4300

Low: 2,941.2500

Close: 2,942.1400

26

Open: 2,942.1400

High: 3,003.1700

Low: 2,984.8500

Close: 3,001.9700

27

Open: 3,001.9700

High: 3,045.3600

Low: 3,026.4800

Close: 3,044.7500

28

Open: 3,044.7500

High: 3,010.1900

Low: 2,989.7100

Close: 3,007.4800

29

Open: 3,007.4800

High: 2,963.3800

Low: 2,942.6400

Close: 2,962.1900

30

Open: 2,962.1900

High: 2,942.2600

Low: 2,923.7200

Close: 2,941.9600

31

Open: 2,941.9600

High: 2,948.4100

Low: 2,929.8200

Close: 2,947.8200

June - 2024

SunMonTueWedThuFriSat
1

Open: 2,947.8200

High: 2,990.3800

Low: 2,975.1300

Close: 2,989.4900

2

Open: 2,989.4900

High: 2,964.4900

Low: 2,956.7800

Close: 2,964.1900

3

Open: 2,964.1900

High: 2,938.9000

Low: 2,931.2500

Close: 2,931.2500

4

Open: 2,931.2500

High: 2,982.4200

Low: 2,974.6600

Close: 2,975.5600

5

Open: 2,975.5600

High: 3,020.5700

Low: 3,001.8400

Close: 3,017.5500

6

Open: 3,017.5500

High: 2,979.0100

Low: 2,959.3400

Close: 2,977.2200

7

Open: 2,977.2200

High: 2,891.8400

Low: 2,888.6600

Close: 2,890.6800

8

Open: 2,890.6800

High: 2,897.7200

Low: 2,885.5500

Close: 2,897.1400

9

Open: 2,897.1400

High: 2,911.6800

Low: 2,899.1600

Close: 2,911.1000

10

Open: 2,911.1000

High: 2,879.0700

Low: 2,866.6800

Close: 2,876.4800

11

Open: 2,876.4800

High: 2,747.4200

Low: 2,734.7800

Close: 2,746.8700

12

Open: 2,746.8700

High: 2,790.1500

Low: 2,768.7300

Close: 2,780.9700

13

Open: 2,780.9700

High: 2,718.7800

Low: 2,692.4000

Close: 2,717.1400

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