Staked-ether (STETH) Price in US dollar Today: 3,408.2642

US dollar price of Staked-ether (STETH)

1 STETH =3,408.2642 USD
Percentage change:+6.63%
0.5 STETH =1,704.1321 USD
0.25 STETH =852.0661 USD
0.10 STETH =340.8264 USD
0.05 STETH =170.4132 USD
Today's High:3,419.4252 USD
Today's Low:3,196.2164 USD
Market Capitalisation:33,191,000,548.3410 USD
Volume:59,517,938.00 USD

Top Gainers

#NamePriceVolume24h
27 pepe Pepe PEPE $ 0.00001056
$ 1642955565.4105
20.9531%
30 fet Artificial Superintelligence Alliance FET $ 1.3515
$ 287808524.2268
13.6356%
48 tao Bittensor TAO $ 296.5400
$ 77329467.4877
12.9126%
35 stx Stacks STX $ 1.8965
$ 192629793.8414
12.0391%
26 icp Internet Computer ICP $ 9.6024
$ 174665457.2584
11.6631%

Top Losers

#NamePriceVolume24h
33 xlm Stellar XLM $ 0.1032
$ 85142590.1139
2.164%
6 usdc USDC USDC $ 0.9998
$ 7772659767.7359
0.1329%
54 fdusd First Digital USD FDUSD $ 0.9996
$ 3623091196.9386
0.1265%
12 trx TRON TRX $ 0.1378
$ 350361205.3704
0.151%
3 usdt Tether USDT $ 1.0032
$ 49174203067.906
0.1768%

Exchange Rate History for STAKED-ETHER To USD: 2024

January - 2024

SunMonTueWedThuFriSat
1

Open: 2,279.3100

High: 2,355.0000

Low: 2,342.5300

Close: 2,351.4700

2

Open: 2,351.4700

High: 2,358.6400

Low: 2,346.6200

Close: 2,356.2800

3

Open: 2,356.2800

High: 2,210.5700

Low: 2,198.8500

Close: 2,210.5700

4

Open: 2,208.2800

High: 2,295.8400

Low: 2,204.8000

Close: 2,268.7200

5

Open: 2,268.7200

High: 2,274.2200

Low: 2,212.9900

Close: 2,259.6100

6

Open: 2,259.6100

High: 2,261.3400

Low: 2,214.1500

Close: 2,238.9500

7

Open: 2,240.3800

High: 2,222.7300

Low: 2,216.2800

Close: 2,221.4000

8

Open: 2,221.4000

High: 2,332.6600

Low: 2,326.1300

Close: 2,332.4300

9

Open: 2,332.4300

High: 2,344.9700

Low: 2,338.6400

Close: 2,341.9200

10

Open: 2,341.9200

High: 2,584.6900

Low: 2,579.2600

Close: 2,582.1100

11

Open: 2,582.1100

High: 2,617.6600

Low: 2,613.2100

Close: 2,615.5700

12

Open: 2,615.5700

High: 2,521.3500

Low: 2,516.5600

Close: 2,519.0800

13

Open: 2,519.0800

High: 2,577.3700

Low: 2,571.9600

Close: 2,572.2200

14

Open: 2,566.6500

High: 2,565.2700

Low: 2,469.8700

Close: 2,470.4400

15

Open: 2,470.4400

High: 2,612.4800

Low: 2,469.4200

Close: 2,511.0900

16

Open: 2,511.0900

High: 2,607.8200

Low: 2,500.2100

Close: 2,585.1400

17

Open: 2,585.1400

High: 2,593.4400

Low: 2,509.4800

Close: 2,527.1700

18

Open: 2,527.1700

High: 2,558.6800

Low: 2,430.9200

Close: 2,461.6000

19

Open: 2,461.6000

High: 2,495.1000

Low: 2,417.1800

Close: 2,484.2200

20

Open: 2,484.2200

High: 2,485.5900

Low: 2,447.1800

Close: 2,461.7700

21

Open: 2,461.7700

High: 2,473.2200

Low: 2,442.3600

Close: 2,444.1400

22

Open: 2,444.1400

High: 2,453.5300

Low: 2,298.0600

Close: 2,306.6100

23

Open: 2,306.6100

High: 2,342.2500

Low: 2,164.9700

Close: 2,239.3000

24

Open: 2,239.3000

High: 2,261.5100

Low: 2,196.3200

Close: 2,232.9900

25

Open: 2,232.9900

High: 2,236.8300

Low: 2,173.2500

Close: 2,214.9400

26

Open: 2,214.9400

High: 2,273.9700

Low: 2,194.7600

Close: 2,262.8500

27

Open: 2,262.8500

High: 2,274.9000

Low: 2,250.9800

Close: 2,262.9200

28

Open: 2,262.9200

High: 2,303.0400

Low: 2,238.6600

Close: 2,255.3500

29

Open: 2,255.3500

High: 2,319.0000

Low: 2,233.8900

Close: 2,315.2200

30

Open: 2,315.2200

High: 2,386.7400

Low: 2,295.4800

Close: 2,340.3000

31

Open: 2,340.3000

High: 2,343.8800

Low: 2,261.4800

Close: 2,276.5200

February - 2024

SunMonTueWedThuFriSat
1

Open: 2,276.5200

High: 2,318.6200

Low: 2,240.4900

Close: 2,305.0300

2

Open: 2,305.0300

High: 2,329.1500

Low: 2,288.2700

Close: 2,310.3000

3

Open: 2,310.3000

High: 2,330.0600

Low: 2,293.7600

Close: 2,298.7700

4

Open: 2,298.7700

High: 2,312.2800

Low: 2,270.9600

Close: 2,294.2700

5

Open: 2,294.2700

High: 2,337.0500

Low: 2,272.3500

Close: 2,299.3600

6

Open: 2,299.3600

High: 2,388.4900

Low: 2,299.9100

Close: 2,372.9600

7

Open: 2,372.9600

High: 2,447.0300

Low: 2,356.8500

Close: 2,426.8200

8

Open: 2,426.8200

High: 2,466.7300

Low: 2,416.8000

Close: 2,427.4900

9

Open: 2,427.4900

High: 2,533.8600

Low: 2,424.8400

Close: 2,487.0000

10

Open: 2,487.0000

High: 2,515.6300

Low: 2,473.3700

Close: 2,499.7500

11

Open: 2,499.7500

High: 2,538.1200

Low: 2,494.7900

Close: 2,508.3400

12

Open: 2,508.3400

High: 2,660.2100

Low: 2,477.0200

Close: 2,655.1200

13

Open: 2,655.1200

High: 2,685.5400

Low: 2,598.2400

Close: 2,641.5500

14

Open: 2,641.5500

High: 2,787.4500

Low: 2,620.6600

Close: 2,778.2300

15

Open: 2,778.2300

High: 2,867.5900

Low: 2,763.6200

Close: 2,821.7400

16

Open: 2,821.7400

High: 2,859.2800

Low: 2,755.8300

Close: 2,802.9400

17

Open: 2,802.9400

High: 2,801.7400

Low: 2,718.8900

Close: 2,783.1000

18

Open: 2,783.1000

High: 2,890.6000

Low: 2,763.9300

Close: 2,870.9100

19

Open: 2,870.9100

High: 2,978.5200

Low: 2,854.1300

Close: 2,940.4000

20

Open: 2,940.4000

High: 3,028.9500

Low: 2,877.7400

Close: 3,004.1100

21

Open: 3,004.1100

High: 3,006.8500

Low: 2,865.2600

Close: 2,969.5900

22

Open: 2,969.5900

High: 3,032.4600

Low: 2,904.7200

Close: 2,967.5300

23

Open: 2,967.5300

High: 2,991.4100

Low: 2,902.9600

Close: 2,919.1700

24

Open: 2,919.1700

High: 3,002.5700

Low: 2,903.7800

Close: 2,990.1900

25

Open: 2,990.1900

High: 3,117.1300

Low: 2,981.5000

Close: 3,108.2800

26

Open: 3,108.2800

High: 3,194.6800

Low: 3,037.4800

Close: 3,175.2600

27

Open: 3,175.2600

High: 3,284.1100

Low: 3,162.1500

Close: 3,239.1100

28

Open: 3,239.1100

High: 3,486.2800

Low: 3,205.4300

Close: 3,381.2700

29

Open: 3,381.2700

High: 3,514.5000

Low: 3,295.2800

Close: 3,334.3900

March - 2024

SunMonTueWedThuFriSat
1

Open: 3,334.3900

High: 3,448.3200

Low: 3,337.1400

Close: 3,430.4300

2

Open: 3,430.4300

High: 3,456.6300

Low: 3,391.7400

Close: 3,418.5400

3

Open: 3,418.5400

High: 3,486.5000

Low: 3,359.8900

Close: 3,482.2400

4

Open: 3,482.2400

High: 3,638.5900

Low: 3,432.3300

Close: 3,624.3800

5

Open: 3,624.3800

High: 3,819.4200

Low: 3,272.0500

Close: 3,553.4900

6

Open: 3,553.4900

High: 3,899.0200

Low: 3,499.2600

Close: 3,820.4200

7

Open: 3,820.4200

High: 3,933.5400

Low: 3,734.4300

Close: 3,864.9600

8

Open: 3,869.4200

High: 3,890.8000

Low: 3,867.8400

Close: 3,888.0800

9

Open: 3,888.0800

High: 3,909.7600

Low: 3,881.9700

Close: 3,881.9700

10

Open: 3,881.9700

High: 3,876.8100

Low: 3,850.8100

Close: 3,876.4300

11

Open: 3,876.4300

High: 4,073.8800

Low: 4,040.9500

Close: 4,058.8400

12

Open: 4,058.8400

High: 3,976.2500

Low: 3,946.0000

Close: 3,974.6500

13

Open: 3,974.6500

High: 4,003.0500

Low: 3,946.9500

Close: 4,000.2500

14

Open: 4,000.2500

High: 3,876.5300

Low: 3,786.8800

Close: 3,875.7500

15

Open: 3,875.7500

High: 3,741.3200

Low: 3,717.7400

Close: 3,739.0700

16

Open: 3,739.0700

High: 3,518.3200

Low: 3,492.2700

Close: 3,512.3400

17

Open: 3,512.3400

High: 3,641.2500

Low: 3,621.2200

Close: 3,637.9700

18

Open: 3,637.9700

High: 3,523.8300

Low: 3,500.6000

Close: 3,516.4400

19

Open: 3,516.4400

High: 3,158.4400

Low: 3,137.9100

Close: 3,157.4900

20

Open: 3,157.4900

High: 3,537.7600

Low: 3,498.0200

Close: 3,511.3900

21

Open: 3,511.3900

High: 3,489.2900

Low: 3,465.5400

Close: 3,487.5400

22

Open: 3,487.5400

High: 3,335.4100

Low: 3,314.7200

Close: 3,330.4100

23

Open: 3,330.4100

High: 3,324.1600

Low: 3,296.5200

Close: 3,321.8300

24

Open: 3,321.8300

High: 3,449.9600

Low: 3,409.5400

Close: 3,448.9200

25

Open: 3,448.9200

High: 3,589.1600

Low: 3,549.3000

Close: 3,581.6200

26

Open: 3,581.6200

High: 3,585.0900

Low: 3,545.6300

Close: 3,584.7300

27

Open: 3,584.7300

High: 3,499.7700

Low: 3,465.8200

Close: 3,491.7200

28

Open: 3,491.7200

High: 3,555.4000

Low: 3,517.6500

Close: 3,555.4000

29

Open: 3,555.4000

High: 3,506.9300

Low: 3,495.6900

Close: 3,500.6000

30

Open: 3,500.6000

High: 3,499.4900

Low: 3,490.0200

Close: 3,496.3400

31

Open: 3,496.3400

High: 3,635.0400

Low: 3,592.3800

Close: 3,631.4000

April - 2024

SunMonTueWedThuFriSat
1

Open: 3,631.4000

High: 3,495.3500

Low: 3,469.0600

Close: 3,495.0000

2

Open: 3,495.0000

High: 3,277.1000

Low: 3,245.9500

Close: 3,272.8400

3

Open: 3,272.8400

High: 3,306.9400

Low: 3,270.8400

Close: 3,305.2800

4

Open: 3,305.2800

High: 3,324.5100

Low: 3,318.5200

Close: 3,321.5100

5

Open: 3,321.5100

High: 3,315.1400

Low: 3,307.8300

Close: 3,314.4700

6

Open: 3,314.4700

High: 3,348.7100

Low: 3,338.9900

Close: 3,347.0400

7

Open: 3,347.0400

High: 3,449.7100

Low: 3,433.8200

Close: 3,446.9400

8

Open: 3,446.9400

High: 3,689.1600

Low: 3,677.7000

Close: 3,680.6600

9

Open: 3,680.6600

High: 3,499.5700

Low: 3,489.0600

Close: 3,497.8200

10

Open: 3,497.8200

High: 3,541.3100

Low: 3,522.1600

Close: 3,540.6000

11

Open: 3,540.6000

High: 3,499.0100

Low: 3,473.4300

Close: 3,485.3400

12

Open: 3,485.3400

High: 3,234.2600

Low: 3,209.9700

Close: 3,229.7300

13

Open: 3,229.7300

High: 3,004.2800

Low: 2,982.3000

Close: 2,995.8500

14

Open: 2,995.8500

High: 3,152.5800

Low: 3,136.1500

Close: 3,145.3100

15

Open: 3,145.3100

High: 3,097.4100

Low: 3,080.0400

Close: 3,096.4800

16

Open: 3,096.4800

High: 3,079.5600

Low: 3,061.3500

Close: 3,079.2500

17

Open: 3,079.2500

High: 2,980.6400

Low: 2,972.2800

Close: 2,980.3400

18

Open: 2,980.3400

High: 3,065.3800

Low: 3,048.5200

Close: 3,060.7800

19

Open: 3,060.7800

High: 3,057.0300

Low: 3,046.6400

Close: 3,056.1200

20

Open: 3,056.1200

High: 3,155.7800

Low: 3,139.6800

Close: 3,155.1500

21

Open: 3,155.1500

High: 3,148.1100

Low: 3,130.8000

Close: 3,146.2200

22

Open: 3,146.2200

High: 3,200.2700

Low: 3,185.5400

Close: 3,199.6300

23

Open: 3,199.6300

High: 3,218.1700

Low: 3,200.7800

Close: 3,209.8000

24

Open: 3,209.8000

High: 3,138.1600

Low: 3,121.5200

Close: 3,136.2700

25

Open: 3,136.2700

High: 3,154.5200

Low: 3,130.8600

Close: 3,141.5900

26

Open: 3,141.5900

High: 3,128.5000

Low: 3,108.7900

Close: 3,127.5700

27

Open: 3,127.5700

High: 3,251.2800

Low: 3,233.7100

Close: 3,249.9800

28

Open: 3,249.9800

High: 3,262.4300

Low: 3,238.2900

Close: 3,261.1300

29

Open: 3,261.1300

High: 3,215.0900

Low: 3,188.7200

Close: 3,213.8000

30

Open: 3,213.8000

High: 3,010.2600

Low: 2,991.2800

Close: 3,009.3500

May - 2024

SunMonTueWedThuFriSat
1

Open: 3,009.3500

High: 2,968.2300

Low: 2,946.2600

Close: 2,966.4400

2

Open: 2,966.4400

High: 2,984.6200

Low: 2,967.6000

Close: 2,978.9400

3

Open: 2,978.9400

High: 3,101.2900

Low: 3,089.4900

Close: 3,095.3900

4

Open: 3,095.3900

High: 3,116.9000

Low: 3,096.0100

Close: 3,101.0000

5

Open: 3,101.0000

High: 3,137.0900

Low: 3,115.1300

Close: 3,127.6800

6

Open: 3,127.6800

High: 3,062.2700

Low: 3,046.3400

Close: 3,061.6600

7

Open: 3,061.6600

High: 3,005.9100

Low: 2,991.4800

Close: 3,005.9100

8

Open: 3,005.9100

High: 2,976.2800

Low: 2,959.3400

Close: 2,959.3400

9

Open: 2,959.3400

High: 3,035.3200

Low: 3,020.7500

Close: 3,034.1100

10

Open: 3,034.1100

High: 2,909.2900

Low: 2,898.8100

Close: 2,907.8300

11

Open: 2,907.8300

High: 2,910.3600

Low: 2,897.5500

Close: 2,909.2000

12

Open: 2,909.2000

High: 2,926.5100

Low: 2,913.0400

Close: 2,925.9200

13

Open: 2,925.9200

High: 2,950.1600

Low: 2,935.4100

Close: 2,938.0600

14

Open: 2,938.0600

High: 2,879.4900

Low: 2,865.3700

Close: 2,878.3400

15

Open: 2,878.3400

High: 3,031.6400

Low: 3,018.2900

Close: 3,030.7300

16

Open: 3,030.7300

High: 2,943.4000

Low: 2,928.9700

Close: 2,941.9300

17

Open: 2,941.9300

High: 3,092.2000

Low: 3,078.2800

Close: 3,088.8000

18

Open: 3,088.8000

High: 3,120.6000

Low: 3,106.2300

Close: 3,119.9700

19

Open: 3,119.9700

High: 3,068.2200

Low: 3,053.4800

Close: 3,067.9200

20

Open: 3,067.9200

High: 3,660.8500

Low: 3,656.8200

Close: 3,660.1200

21

Open: 3,660.1200

High: 3,787.8400

Low: 3,770.4100

Close: 3,787.4700

22

Open: 3,787.4700

High: 3,736.3300

Low: 3,733.7100

Close: 3,735.2100

23

Open: 3,735.2100

High: 3,800.5200

Low: 3,775.1800

Close: 3,780.4800

24

Open: 3,780.4800

High: 3,726.3900

Low: 3,724.9000

Close: 3,726.0200

25

Open: 3,726.0200

High: 3,748.4800

Low: 3,746.9800

Close: 3,748.1100

26

Open: 3,748.1100

High: 3,823.5800

Low: 3,800.2500

Close: 3,822.0500

27

Open: 3,822.0500

High: 3,890.4800

Low: 3,866.3600

Close: 3,889.7000

28

Open: 3,889.7000

High: 3,839.6200

Low: 3,813.5100

Close: 3,836.1700

29

Open: 3,836.1700

High: 3,762.2200

Low: 3,735.8800

Close: 3,760.7200

30

Open: 3,760.7200

High: 3,745.8500

Low: 3,722.2400

Close: 3,745.4700

31

Open: 3,745.4700

High: 3,757.5200

Low: 3,733.8400

Close: 3,756.7700

June - 2024

SunMonTueWedThuFriSat
1

Open: 3,756.7700

High: 3,811.2800

Low: 3,791.8400

Close: 3,810.1400

2

Open: 3,810.1400

High: 3,777.1700

Low: 3,767.3400

Close: 3,776.7900

3

Open: 3,776.7900

High: 3,764.4400

Low: 3,754.6400

Close: 3,754.6400

4

Open: 3,754.6400

High: 3,808.8200

Low: 3,798.9200

Close: 3,800.0600

5

Open: 3,800.0600

High: 3,865.3000

Low: 3,841.3300

Close: 3,861.4300

6

Open: 3,861.4300

High: 3,810.1400

Low: 3,784.9800

Close: 3,807.8600

7

Open: 3,807.8600

High: 3,676.7900

Low: 3,672.7500

Close: 3,675.3200

8

Open: 3,675.3200

High: 3,679.7400

Low: 3,664.2800

Close: 3,679.0000

9

Open: 3,679.0000

High: 3,704.1500

Low: 3,688.2100

Close: 3,703.4100

10

Open: 3,703.4100

High: 3,664.1600

Low: 3,648.3900

Close: 3,660.8600

11

Open: 3,660.8600

High: 3,497.3200

Low: 3,481.2300

Close: 3,496.6200

12

Open: 3,496.6200

High: 3,569.9300

Low: 3,542.5200

Close: 3,558.1800

13

Open: 3,558.1800

High: 3,467.1000

Low: 3,433.4600

Close: 3,465.0200

14

Open: 3,465.0200

High: 3,479.7400

Low: 3,449.8100

Close: 3,478.0000

15

Open: 3,478.0000

High: 3,565.9000

Low: 3,548.4200

Close: 3,562.3300

16

Open: 3,562.3300

High: 3,621.6500

Low: 3,617.3000

Close: 3,621.6500

17

Open: 3,621.6500

High: 3,510.0800

Low: 3,507.9700

Close: 3,508.6800

18

Open: 3,508.6800

High: 3,481.2300

Low: 3,458.9400

Close: 3,479.8300

19

Open: 3,479.8300

High: 3,558.6100

Low: 3,542.6000

Close: 3,556.4800

20

Open: 3,556.4800

High: 3,510.2400

Low: 3,495.4900

Close: 3,509.1800

21

Open: 3,509.1800

High: 3,516.2200

Low: 3,503.9100

Close: 3,515.1700

22

Open: 3,515.1700

High: 3,494.2500

Low: 3,469.0900

Close: 3,493.9000

23

Open: 3,493.9000

High: 3,418.2800

Low: 3,402.5500

Close: 3,415.8900

24

Open: 3,415.8900

High: 3,349.8700

Low: 3,342.8300

Close: 3,348.5300

25

Open: 3,348.5300

High: 3,393.5700

Low: 3,389.8400

Close: 3,393.2300

26

Open: 3,393.2300

High: 3,369.4600

Low: 3,348.5700

Close: 3,366.7600

27

Open: 3,366.7600

High: 3,445.8000

Low: 3,422.7100

Close: 3,445.1100

28

Open: 3,445.1100

High: 3,373.8000

Low: 3,364.3500

Close: 3,370.7600

29

Open: 3,370.7600

High: 3,372.5100

Low: 3,363.7400

Close: 3,365.0900

30

Open: 3,365.0900

High: 3,431.1000

Low: 3,422.8600

Close: 3,425.6100

July - 2024

SunMonTueWedThuFriSat
1

Open: 3,425.6100

High: 3,438.8300

Low: 3,429.2000

Close: 3,437.1100

2

Open: 3,437.1100

High: 3,415.0400

Low: 3,404.7900

Close: 3,407.1900

3

Open: 3,407.1900

High: 3,292.1600

Low: 3,277.3500

Close: 3,290.1800

4

Open: 3,290.1800

High: 3,058.8100

Low: 3,044.7400

Close: 3,056.6700

5

Open: 3,056.6700

High: 2,981.4700

Low: 2,968.3500

Close: 2,979.6800

6

Open: 2,979.6800

High: 3,065.0900

Low: 3,054.6600

Close: 3,063.2500

7

Open: 3,063.2500

High: 2,928.5600

Low: 2,918.3000

Close: 2,927.9800

8

Open: 2,927.9800

High: 3,021.5100

Low: 2,997.6600

Close: 3,016.6800

9

Open: 3,016.6800

High: 3,069.5100

Low: 3,056.9300

Close: 3,065.2100

10

Open: 3,065.2100

High: 3,100.4400

Low: 3,086.8000

Close: 3,089.5900

11

Open: 3,089.5900

High: 3,099.4900

Low: 3,072.5200

Close: 3,097.6300

12

Open: 3,097.6300

High: 3,134.6200

Low: 3,121.1400

Close: 3,132.4300

13

Open: 3,132.4300

High: 3,183.0200

Low: 3,162.3700

Close: 3,175.4000

14

Open: 3,175.4000

High: 3,249.3700

Low: 3,239.3000

Close: 3,245.4700

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