SEARCH

Staked-ether (STETH) Price in Euro 2025: Annual, Daily, Monthly Historical Data.

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: 1,339.9300 on 08/04/2025

Today's Live Rate: 1 STETH 0.0000 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

June

Tuesday 17 June 2025
2,201.1200
2,184.6500
2,184.4300
2,184.6500
Monday 16 June 2025
2,207.1800
2,201.1200
2,200.6800
2,201.1200
Sunday 15 June 2025
2,193.5400
2,207.1800
2,206.7400
2,207.1800
Saturday 14 June 2025
2,234.0400
2,193.5400
2,193.1000
2,193.5400
Friday 13 June 2025
2,278.1500
2,235.3800
2,234.0400
2,234.0400
Thursday 12 June 2025
2,408.2200
2,278.3800
2,278.1500
2,278.1500
Wednesday 11 June 2025
2,460.4400
2,408.7000
2,407.7300
2,408.2200
Tuesday 10 June 2025
2,344.9700
2,461.6700
2,459.9500
2,460.4400
Monday 9 June 2025
2,200.9500
2,345.9100
2,344.5000
2,344.9700
Sunday 8 June 2025
2,216.1600
2,200.9500
2,200.5100
2,200.9500
Saturday 7 June 2025
2,174.1300
2,216.3800
2,216.1600
2,216.1600
Friday 6 June 2025
2,109.1100
2,174.5600
2,173.6900
2,174.1300
Thursday 5 June 2025
2,283.1300
2,109.1100
2,108.4700
2,109.1100
Wednesday 4 June 2025
2,278.9100
2,283.5900
2,282.9000
2,283.1300
Tuesday 3 June 2025
2,276.6800
2,278.9100
2,278.2200
2,278.9100
Monday 2 June 2025
2,237.7000
2,276.6800
2,276.0000
2,276.6800
Sunday 1 June 2025
2,229.8500
2,237.7000
2,237.0200
2,237.7000

May

Saturday 31 May 2025
2,230.7000
2,230.0700
2,229.4000
2,229.8500
Friday 30 May 2025
2,313.0300
2,231.1500
2,230.2600
2,230.7000
Thursday 29 May 2025
2,386.4600
2,313.2600
2,312.3400
2,313.0300
Wednesday 28 May 2025
2,346.3900
2,386.4600
2,385.7400
2,386.4600
Tuesday 27 May 2025
2,251.2400
2,346.8600
2,345.6800
2,346.3900
Monday 26 May 2025
2,242.6700
2,251.2400
2,250.7900
2,251.2400
Sunday 25 May 2025
2,226.3300
2,243.1200
2,242.4400
2,242.6700
Saturday 24 May 2025
2,222.1100
2,226.7700
2,226.3300
2,226.3300
Friday 23 May 2025
2,357.2600
2,222.1100
2,221.4400
2,222.1100
Thursday 22 May 2025
2,248.8100
2,357.7300
2,357.2600
2,357.2600
Wednesday 21 May 2025
2,234.7300
2,248.8100
2,247.9100
2,248.8100
Tuesday 20 May 2025
2,248.9400
2,234.7300
2,234.0600
2,234.7300
Monday 19 May 2025
2,230.2200
2,249.1700
2,248.4900
2,248.9400
Sunday 18 May 2025
2,216.2100
2,230.8900
2,229.5500
2,230.2200
Saturday 17 May 2025
2,271.1200
2,216.2100
2,215.7600
2,216.2100
Friday 16 May 2025
2,275.3300
2,271.5800
2,270.9000
2,271.1200
Thursday 15 May 2025
2,332.0500
2,276.0200
2,275.1000
2,275.3300
Wednesday 14 May 2025
2,393.9200
2,332.5200
2,331.8200
2,332.0500
Tuesday 13 May 2025
2,245.5000
2,394.4000
2,393.2000
2,393.9200
Monday 12 May 2025
2,234.2500
2,246.6200
2,245.0500
2,245.5000
Sunday 11 May 2025
2,291.3800
2,235.3700
2,233.8100
2,234.2500
Saturday 10 May 2025
2,079.8100
2,292.5200
2,290.9200
2,291.3800
Friday 9 May 2025
1,961.3300
2,081.0600
2,075.4400
2,079.8100
Thursday 8 May 2025
1,600.4700
1,962.7100
1,960.9400
1,961.3300
Wednesday 7 May 2025
1,599.7100
1,600.9500
1,600.4700
1,600.4700
Tuesday 6 May 2025
1,608.1900
1,600.5100
1,599.5500
1,599.7100
Monday 5 May 2025
1,597.2500
1,608.6800
1,608.0300
1,608.1900
Sunday 4 May 2025
1,623.1400
1,597.5700
1,596.9300
1,597.2500
Saturday 3 May 2025
1,630.4300
1,623.6300
1,623.1400
1,623.1400
Friday 2 May 2025
1,626.8300
1,630.4300
1,630.1000
1,630.4300
Thursday 1 May 2025
1,582.9200
1,626.8300
1,626.0200
1,626.8300

April

Wednesday 30 April 2025
1,577.9600
1,582.9200
1,582.4500
1,582.9200
Tuesday 29 April 2025
1,576.6200
1,578.4300
1,577.6400
1,577.9600
Monday 28 April 2025
1,577.2900
1,576.6200
1,575.2000
1,576.6200
Sunday 27 April 2025
1,601.0300
1,577.9200
1,576.5000
1,577.2900
Saturday 26 April 2025
1,570.0300
1,601.1900
1,600.7100
1,601.0300
Friday 25 April 2025
1,554.8100
1,570.0300
1,569.4000
1,570.0300
Thursday 24 April 2025
1,583.6100
1,554.9700
1,554.3400
1,554.8100
Wednesday 23 April 2025
1,545.8300
1,584.4000
1,579.9600
1,583.6100
Tuesday 22 April 2025
1,371.1000
1,546.6100
1,544.4400
1,545.8300
Monday 21 April 2025
1,386.2800
1,371.1000
1,370.4200
1,371.1000
Sunday 20 April 2025
1,414.2600
1,386.8300
1,386.1400
1,386.2800
Saturday 19 April 2025
1,394.4100
1,414.5400
1,414.1200
1,414.2600
Friday 18 April 2025
1,391.1900
1,394.5500
1,394.1300
1,394.4100
Thursday 17 April 2025
1,382.8100
1,391.6000
1,391.1900
1,391.1900
Wednesday 16 April 2025
1,406.6900
1,383.5000
1,382.8100
1,382.8100
Tuesday 15 April 2025
1,431.4400
1,406.8300
1,406.2600
1,406.6900
Monday 14 April 2025
1,407.5700
1,432.0200
1,431.3000
1,431.4400
Sunday 13 April 2025
1,447.6000
1,408.1400
1,407.5700
1,407.5700
Saturday 12 April 2025
1,378.2500
1,447.7500
1,447.0200
1,447.6000
Friday 11 April 2025
1,350.7200
1,378.2500
1,377.2900
1,378.2500
Thursday 10 April 2025
1,522.7800
1,350.8500
1,349.5000
1,350.7200
Wednesday 9 April 2025
1,339.9300
1,524.4600
1,521.4100
1,522.7800
Tuesday 8 April 2025
1,420.0600
1,340.7400
1,338.5900
1,339.9300
Monday 7 April 2025
1,434.0100
1,421.1900
1,414.2200
1,420.0600
Sunday 6 April 2025
1,646.2700
1,436.1700
1,434.0100
1,434.0100
Saturday 5 April 2025
1,656.5300
1,646.2700
1,645.7700
1,646.2700
Friday 4 April 2025
1,643.8900
1,656.8600
1,656.1900
1,656.5300
Thursday 3 April 2025
1,645.3200
1,644.2200
1,643.3900
1,643.8900
Wednesday 2 April 2025
1,764.4500
1,645.6500
1,644.9900
1,645.3200
Tuesday 1 April 2025
1,683.9500
1,764.8100
1,763.9200
1,764.4500

March

Monday 31 March 2025
1,669.0800
1,684.2800
1,683.2700
1,683.9500
Sunday 30 March 2025
1,688.8400
1,669.4100
1,669.0800
1,669.0800
Saturday 29 March 2025
1,751.2900
1,689.0100
1,688.0000
1,688.8400
Friday 28 March 2025
1,854.1100
1,751.9900
1,749.8900
1,751.2900
Thursday 27 March 2025
1,869.5800
1,854.3000
1,853.1800
1,854.1100
Wednesday 26 March 2025
1,915.2700
1,870.1400
1,869.2000
1,869.5800
Tuesday 25 March 2025
1,926.2800
1,915.4700
1,915.0800
1,915.2700
Monday 24 March 2025
1,850.0000
1,926.8500
1,926.0800
1,926.2800
Sunday 23 March 2025
1,830.0000
1,850.1800
1,849.6300
1,850.0000
Saturday 22 March 2025
1,815.9900
1,830.0000
1,829.4500
1,830.0000
Friday 21 March 2025
1,826.5700
1,816.5300
1,815.2600
1,815.9900
Thursday 20 March 2025
1,886.1200
1,826.5700
1,826.2100
1,826.5700
Wednesday 19 March 2025
1,765.5500
1,886.5000
1,885.7500
1,886.1200
Tuesday 18 March 2025
1,764.7700
1,765.9100
1,765.0200
1,765.5500
Monday 17 March 2025
1,734.4600
1,764.9500
1,764.0600
1,764.7700
Sunday 16 March 2025
1,786.5500
1,786.5500
1,734.2300
1,734.2300
Saturday 15 March 2025
1,756.0300
1,781.6100
1,781.2500
1,781.6100
Friday 14 March 2025
1,715.7400
1,756.0300
1,755.1500
1,756.0300
Thursday 13 March 2025
1,751.3000
1,715.7400
1,715.2200
1,715.7400
Wednesday 12 March 2025
1,760.9900
1,752.3500
1,750.4200
1,751.3000
Tuesday 11 March 2025
1,718.8200
1,761.5200
1,759.2200
1,760.9900
Monday 10 March 2025
1,858.9100
1,720.0300
1,717.6200
1,718.8200
Sunday 9 March 2025
2,034.1100
1,859.2800
1,858.3500
1,858.9100
Saturday 8 March 2025
1,975.8900
2,035.1300
2,034.1100
2,034.1100
Friday 7 March 2025
2,041.6800
1,976.6800
1,974.9000
1,975.8900
Thursday 6 March 2025
2,077.1100
2,042.0900
2,040.4500
2,041.6800
Wednesday 5 March 2025
2,043.5500
2,077.7300
2,076.0700
2,077.1100
Tuesday 4 March 2025
2,046.8500
2,043.9600
2,041.5100
2,043.5500
Monday 3 March 2025
2,419.5400
2,048.2900
2,046.2400
2,046.8500
Sunday 2 March 2025
2,136.1900
2,420.0200
2,416.8700
2,419.5400
Saturday 1 March 2025
2,152.8300
2,137.2500
2,134.6900
2,136.1900

February

Friday 28 February 2025
2,215.9900
2,154.5500
2,149.5900
2,152.8300
Thursday 27 February 2025
2,222.5400
2,216.6500
2,215.5400
2,215.9900
Wednesday 26 February 2025
2,369.9200
2,223.2100
2,221.6500
2,222.5400
Tuesday 25 February 2025
2,402.5100
2,370.8700
2,365.8900
2,369.9200
Monday 24 February 2025
2,690.5800
2,403.2300
2,401.3000
2,402.5100
Sunday 23 February 2025
2,640.0600
2,690.8500
2,689.5100
2,690.5800
Saturday 22 February 2025
2,543.5700
2,640.0600
2,639.2600
2,640.0600
Friday 21 February 2025
2,607.5100
2,545.6100
2,537.7200
2,543.5700
Thursday 20 February 2025
2,603.9900
2,608.2900
2,607.2500
2,607.5100
Wednesday 19 February 2025
2,554.7500
2,604.2500
2,603.7300
2,603.9900
Tuesday 18 February 2025
2,617.0900
2,555.0100
2,553.9900
2,554.7500
Monday 17 February 2025
2,538.5500
2,617.3500
2,616.3000
2,617.0900
Sunday 16 February 2025
2,568.8600
2,539.0600
2,538.0400
2,538.5500
Saturday 15 February 2025
2,599.0600
2,569.1100
2,568.6000
2,568.8600
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