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
February 12, 2025
February 04, 2025
January 24, 2025
Date | Open | High | Low | Close |
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 |