Recorded history of daily opens, closes, highs and lows for Staked-ether (STETH) Denominated in Euro in 2025

High: 3,550.0200 on 06/01/2025

Low: 2,510.8200 on 11/02/2025

Today's Live Rate: 1 STETH 2,579.9500 EUR

See Today's Staked-ether (STETH) Prices in Euro

Historical Graph For Converting Staked-ether (STETH)s into Euros in 2025

Loading

Table of 1 Staked-ether (STETH) to Euro Exchange Rate for 2025

DateOpenHighLowClose

February

Friday 14 February 2025
2,557.6400
2,599.0600
2,598.0200
2,599.0600
Thursday 13 February 2025
2,634.2700
2,557.8900
2,556.8700
2,557.6400
Wednesday 12 February 2025
2,510.8200
2,634.8000
2,631.1100
2,634.2700
Tuesday 11 February 2025
2,581.9700
2,511.3200
2,509.5600
2,510.8200
Monday 10 February 2025
2,547.5800
2,582.4900
2,581.1900
2,581.9700
Sunday 9 February 2025
2,550.5400
2,548.0900
2,546.8100
2,547.5800
Saturday 8 February 2025
2,539.1500
2,551.0500
2,549.5200
2,550.5400
Friday 7 February 2025
2,587.7900
2,540.6800
2,538.3900
2,539.1500
Thursday 6 February 2025
2,679.2200
2,588.3000
2,585.7100
2,587.7900
Wednesday 5 February 2025
2,630.7000
2,680.0300
2,676.2700
2,679.2200
Tuesday 4 February 2025
2,786.4800
2,634.1300
2,627.5400
2,630.7000
Monday 3 February 2025
2,799.9800
2,792.9000
2,630.5400
2,786.4800
Sunday 2 February 2025
3,013.9000
2,800.8200
2,796.9000
2,799.9800
Saturday 1 February 2025
3,183.1600
3,013.9000
3,012.9900
3,013.9000

January

Friday 31 January 2025
3,120.8500
3,183.8000
3,181.5700
3,183.1600
Thursday 30 January 2025
2,984.7600
3,121.7800
3,120.2200
3,120.8500
Wednesday 29 January 2025
2,948.8000
2,985.3600
2,984.1600
2,984.7600
Tuesday 28 January 2025
3,043.8300
2,948.8000
2,947.0300
2,948.8000
Monday 27 January 2025
3,086.2100
3,044.4400
3,042.3100
3,043.8300
Sunday 26 January 2025
3,160.1100
3,087.1400
3,086.2100
3,086.2100
Saturday 25 January 2025
3,150.8800
3,162.3300
3,158.5300
3,160.1100
Friday 24 January 2025
3,202.4100
3,152.7700
3,150.2500
3,150.8800
Thursday 23 January 2025
3,109.7800
3,203.6900
3,200.4900
3,202.4100
Wednesday 22 January 2025
3,190.3300
3,111.0300
3,103.8700
3,109.7800
Tuesday 21 January 2025
3,143.2000
3,193.8400
3,186.8100
3,190.3300
Monday 20 January 2025
3,120.6900
3,146.3500
3,138.7900
3,143.2000
Sunday 19 January 2025
3,202.5300
3,123.1900
3,113.5000
3,120.6900
Saturday 18 January 2025
3,370.6400
3,204.4500
3,200.6100
3,202.5300
Friday 17 January 2025
3,206.9800
3,372.3200
3,369.9600
3,370.6400
Thursday 16 January 2025
3,346.3000
3,207.6300
3,206.0200
3,206.9800
Wednesday 15 January 2025
3,126.2500
3,346.9700
3,344.9600
3,346.3000
Tuesday 14 January 2025
3,053.9000
3,127.5000
3,125.9400
3,126.2500
Monday 13 January 2025
3,187.4900
3,055.7400
3,051.4600
3,053.9000
Sunday 12 January 2025
3,200.6500
3,188.1300
3,187.4900
3,187.4900
Saturday 11 January 2025
3,191.2700
3,201.2900
3,200.6500
3,200.6500
Friday 10 January 2025
3,127.5600
3,191.5900
3,190.3100
3,191.2700
Thursday 9 January 2025
3,226.2200
3,127.8700
3,126.9300
3,127.5600
Wednesday 8 January 2025
3,268.9100
3,226.2200
3,225.5700
3,226.2200
Tuesday 7 January 2025
3,550.0200
3,270.5400
3,267.9300
3,268.9100
Monday 6 January 2025
3,524.6100
3,550.3800
3,549.6700
3,550.0200
Sunday 5 January 2025
3,545.4400
3,525.3100
3,524.6100
3,524.6100
Saturday 4 January 2025
3,496.6500
3,545.4400
3,544.3800
3,545.4400
Friday 3 January 2025
3,360.3400
3,497.0000
3,495.2500
3,496.6500
Thursday 2 January 2025
3,236.7400
3,360.3400
3,359.0000
3,360.3400
Wednesday 1 January 2025
3,215.6800
3,237.3800
3,236.0900
3,236.7400
Theme: GKNEWS