- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Ankr Staked ETH (ankrETH) historical data and Live price
Ankr Staked ETH
ankrETH$ 3,526.88 + 0.996 % 
0.05481715 BTC
0.05481715 BTC MARKET CAP
103.443 M
103.443 M
24H VOLUME
24.21 k
24.21 k
CIRC.SUPPLY
29.33 k
29.33 k
MAX SUPPLY
Rank425
1H -0.03 %
24H 1.00 %
7D -8.12 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/18/24 | 3,446.731 | 3,521.738 | 3,417.321 | 3,521.738 | 213,483.47 | 103,292,576.12 |
| 4/17/24 | 3,527.451 | 3,532.527 | 3,439.875 | 3,446.731 | 36,266.04 | 101,092,630.19 |
| 4/16/24 | 3,581.457 | 3,581.457 | 3,525.823 | 3,527.451 | 54,498.39 | 103,460,139.5 |
| 4/15/24 | 3,494.401 | 3,736.406 | 3,494.396 | 3,581.457 | 67,501.24 | 105,044,136.51 |
| 4/14/24 | 3,440.934 | 3,505.326 | 3,392.914 | 3,494.401 | 87,507.77 | 102,490,788.69 |
| 4/13/24 | 3,728.732 | 3,745.689 | 3,440.929 | 3,440.934 | 980,706.82 | 100,922,604.84 |
| 4/12/24 | 4,129.649 | 4,132.075 | 3,717.315 | 3,728.732 | 165,732.89 | 109,363,715.02 |
| 4/11/24 | 4,048.153 | 4,131.86 | 4,046.749 | 4,129.649 | 1,335,762.72 | 121,122,615.15 |
| 4/10/24 | 4,101.126 | 4,101.126 | 4,018.894 | 4,048.153 | 473,223.71 | 118,732,328.72 |
| 4/9/24 | 4,233.685 | 4,236.397 | 4,101.099 | 4,101.126 | 903,041.44 | 120,286,033.58 |
| 4/8/24 | 3,898.075 | 4,233.685 | 3,893.655 | 4,233.685 | 876,023.69 | 124,173,981.96 |
| 4/7/24 | 3,845.31 | 3,898.075 | 3,845.169 | 3,898.075 | 100,859.97 | 114,330,535.07 |
| 4/6/24 | 3,815.195 | 3,845.31 | 3,813.68 | 3,845.31 | 689,172.07 | 112,782,941.74 |
| 4/5/24 | 3,814.703 | 3,815.195 | 3,717.458 | 3,815.195 | 176,999.41 | 111,899,655.14 |
| 4/4/24 | 3,794.522 | 3,816.981 | 3,773.897 | 3,814.703 | 54,463.87 | 111,885,239.65 |
| 4/3/24 | 3,753.078 | 3,794.529 | 3,750.808 | 3,794.522 | 70,303.99 | 111,293,322.13 |
| 4/2/24 | 4,039.872 | 4,040.188 | 3,725.223 | 3,753.078 | 239,591.42 | 110,077,771.33 |
| 4/1/24 | 4,157.662 | 4,171.022 | 4,037.785 | 4,039.872 | 641,008.12 | 118,489,433.35 |
| 3/31/24 | 4,022.962 | 4,157.662 | 4,022.962 | 4,157.662 | 1,094,766.51 | 121,944,217.37 |
| 3/30/24 | 4,020.537 | 4,059.869 | 4,012.842 | 4,022.962 | 613,963.95 | 117,993,466.15 |
| 3/29/24 | 4,068.966 | 4,092.606 | 4,011.052 | 4,020.537 | 44,917.35 | 117,922,353.94 |
| 3/28/24 | 4,012.742 | 4,074.292 | 3,997.526 | 4,068.966 | 765,758.26 | 119,342,775.84 |
| 3/27/24 | 4,106.448 | 4,131.549 | 4,012.728 | 4,012.742 | 270,301.26 | 117,693,721.01 |
| 3/26/24 | 4,146.916 | 4,175.963 | 4,104.912 | 4,106.448 | 835,314.94 | 120,442,130.74 |
| 3/25/24 | 3,886.517 | 4,151.556 | 3,886.517 | 4,146.916 | 1,113,668.88 | 121,629,034.98 |
| 3/24/24 | 3,888.929 | 3,891.492 | 3,876.228 | 3,886.517 | 47,556.86 | 113,991,548.7 |
| 3/23/24 | 3,785.792 | 3,892.546 | 3,784.328 | 3,888.929 | 329,664.05 | 114,062,281.21 |
| 3/22/24 | 3,982.918 | 4,049.575 | 3,785.792 | 3,785.792 | 1,741,513.7 | 111,037,275.44 |
| 3/21/24 | 3,834.964 | 4,078.964 | 3,834.964 | 3,982.918 | 1,241,315.71 | 116,818,996.7 |
| 3/20/24 | 3,802.683 | 3,834.964 | 3,621.979 | 3,834.964 | 222,769.16 | 112,479,490.29 |
| 3/19/24 | 4,042.362 | 4,042.362 | 3,715.579 | 3,802.683 | 414,677.26 | 111,532,678.64 |
| 3/18/24 | 4,090.047 | 4,165.395 | 4,042.357 | 4,042.362 | 627,419.59 | 118,562,463.03 |
| 3/17/24 | 4,253.099 | 4,254.904 | 3,990.893 | 4,093.548 | 50,209.54 | 120,063,749.08 |
| 3/16/24 | 4,260.023 | 4,302.844 | 4,243.664 | 4,253.099 | 339,632.81 | 124,743,387.76 |
| 3/15/24 | 4,403.03 | 4,474.879 | 4,223.965 | 4,260.023 | 2,986,927.76 | 124,946,462.69 |
| 3/14/24 | 4,600.343 | 4,600.343 | 4,382.808 | 4,403.03 | 278,265.81 | 129,140,859.84 |
| 3/13/24 | 4,559.656 | 4,637.737 | 4,559.656 | 4,600.343 | 549,835.41 | 134,928,064.44 |
| 3/12/24 | 4,512.205 | 4,654.298 | 4,512.205 | 4,559.656 | 386,041.65 | 133,734,711.5 |
| 3/11/24 | 4,465.59 | 4,645.404 | 4,328.531 | 4,512.205 | 853,944.32 | 132,342,969.12 |
| 3/10/24 | 4,500.382 | 4,546.362 | 4,464.773 | 4,465.59 | 130,289.34 | 130,975,768.3 |
| 3/9/24 | 4,499.772 | 4,512.194 | 4,490.524 | 4,500.382 | 54,423.45 | 131,996,216.22 |
| 3/8/24 | 4,415.196 | 4,499.772 | 4,414.034 | 4,499.772 | 86,919.12 | 131,978,301.37 |
| 3/7/24 | 4,419.63 | 4,423.913 | 4,330.998 | 4,415.196 | 253,868.52 | 129,497,688.5 |
| 3/6/24 | 4,070.673 | 4,424.287 | 4,070.673 | 4,419.63 | 59,778.13 | 129,627,742.33 |
| 3/5/24 | 4,117.572 | 4,330.278 | 4,069.359 | 4,070.673 | 378,854.75 | 119,392,834.74 |
| 3/4/24 | 3,965.233 | 4,117.572 | 3,965.223 | 4,117.572 | 136,629.7 | 120,768,386.97 |
| 3/3/24 | 3,916.373 | 3,965.233 | 3,916.373 | 3,965.233 | 96,361.69 | 116,300,296.22 |
| 3/2/24 | 3,897.487 | 3,948.768 | 3,897.487 | 3,916.373 | 37,442.05 | 114,867,232.57 |
| 3/1/24 | 3,875.242 | 3,939.411 | 3,832.778 | 3,897.487 | 38,330.28 | 114,313,299.32 |
| 2/29/24 | 3,836.447 | 3,961.414 | 3,836.447 | 3,875.242 | 228,583.34 | 113,660,850.52 |
| 2/28/24 | 3,704.389 | 3,905.043 | 3,703.606 | 3,836.447 | 351,458.78 | 112,522,979.63 |
| 2/27/24 | 3,621.545 | 3,705.417 | 3,621.37 | 3,704.389 | 156,323.85 | 108,649,726.16 |
| 2/26/24 | 3,510.892 | 3,621.976 | 3,510.796 | 3,621.545 | 73,269.11 | 106,219,913.68 |
| 2/25/24 | 3,406.092 | 3,510.9 | 3,406.092 | 3,510.892 | 101,700.36 | 102,974,450.31 |
| 2/24/24 | 3,373.611 | 3,406.092 | 3,359.807 | 3,406.092 | 131,598.84 | 99,900,686.99 |
| 2/23/24 | 3,422.304 | 3,425.219 | 3,367.858 | 3,373.611 | 24,181.55 | 98,948,008.08 |
| 2/22/24 | 3,339.284 | 3,436.165 | 3,339.074 | 3,422.304 | 39,716.76 | 100,376,163.49 |
| 2/21/24 | 3,408.703 | 3,435.861 | 3,338.47 | 3,339.284 | 171,034.75 | 97,941,197.85 |
| 2/20/24 | 3,379.451 | 3,408.815 | 3,352.811 | 3,408.703 | 144,979.49 | 99,977,255.37 |
| 2/19/24 | 3,269.18 | 3,379.451 | 3,261.506 | 3,379.451 | 109,894.69 | 99,119,302.12 |
| 2/18/24 | 3,186.843 | 3,269.18 | 3,186.843 | 3,269.18 | 131,277.6 | 95,885,057.95 |
| 2/17/24 | 3,224.727 | 3,227.69 | 3,173.528 | 3,186.843 | 5,072.56 | 93,470,111.23 |
| 2/16/24 | 3,223.481 | 3,265.292 | 3,197.648 | 3,224.727 | 154,466.15 | 94,581,233.82 |
| 2/15/24 | 3,171.493 | 3,223.699 | 3,171.493 | 3,223.481 | 1,034,895.05 | 94,544,706.12 |
| 2/14/24 | 3,017.544 | 3,171.493 | 3,015.774 | 3,171.493 | 207,082.71 | 93,019,902.58 |
| 2/13/24 | 2,913.125 | 3,017.544 | 2,903.159 | 3,017.544 | 120,769.29 | 88,504,577.88 |
| 2/12/24 | 2,877.258 | 2,913.125 | 2,794.364 | 2,913.125 | 140,913.05 | 85,441,944.32 |
| 2/11/24 | 2,858.032 | 2,880.707 | 2,857.948 | 2,877.258 | 20,891.79 | 84,389,969.48 |
| 2/10/24 | 2,846.132 | 2,871.386 | 2,724.369 | 2,858.032 | 82,652.9 | 83,826,064.97 |
| 2/9/24 | 2,775.503 | 2,846.693 | 2,650.546 | 2,846.132 | 22,992.72 | 83,477,053.58 |
| 2/8/24 | 2,705.737 | 2,781.305 | 2,705.199 | 2,775.503 | 9,771.52 | 81,405,512.06 |
| 2/7/24 | 2,657.003 | 2,705.737 | 2,656.945 | 2,705.737 | 41,247.49 | 79,359,260.33 |
| 2/6/24 | 2,639.886 | 2,657.003 | 2,634.348 | 2,657.003 | 15,560.8 | 77,929,895.83 |
| 2/5/24 | 2,632.609 | 2,659.846 | 2,616.961 | 2,639.886 | 131,571.28 | 77,427,860.9 |
| 2/4/24 | 2,631.937 | 2,638.037 | 2,631.389 | 2,632.609 | 45,154.44 | 77,214,407.92 |
| 2/3/24 | 2,643.323 | 2,650.239 | 2,628.928 | 2,631.937 | 3,557.54 | 77,194,715.31 |
| 2/2/24 | 2,634.635 | 2,643.323 | 2,633.931 | 2,643.323 | 8,971.76 | 77,528,649.56 |
| 2/1/24 | 2,654.504 | 2,654.504 | 2,594.847 | 2,634.635 | 68,399.32 | 77,273,839.25 |
| 1/31/24 | 2,713.685 | 2,713.685 | 2,654.504 | 2,654.504 | 311,711.33 | 77,856,602.3 |
| 1/30/24 | 2,620.709 | 2,713.685 | 2,617.63 | 2,713.685 | 30,024.19 | 79,592,372.83 |
| 1/29/24 | 2,589.453 | 2,621.355 | 2,577.937 | 2,620.709 | 964,520.89 | 76,865,407.87 |
| 1/28/24 | 2,594.154 | 2,618.076 | 2,589.453 | 2,589.453 | 178,027.68 | 75,948,644.59 |
| 1/27/24 | 2,592.975 | 2,598.24 | 2,591.785 | 2,594.154 | 80,287.5 | 76,086,547.24 |
| 1/26/24 | 2,540.157 | 2,592.975 | 2,540.156 | 2,592.975 | 101,259.28 | 76,051,953.96 |
| 1/25/24 | 2,535.135 | 2,548.082 | 2,529.005 | 2,540.157 | 7,937.27 | 74,502,810.58 |
| 1/24/24 | 2,609.086 | 2,609.618 | 2,534.478 | 2,535.135 | 6,026.7 | 74,355,522.57 |
| 1/23/24 | 2,692.365 | 2,692.365 | 2,606.744 | 2,609.086 | 54,028.56 | 76,524,492.61 |
| 1/22/24 | 2,823.103 | 2,823.279 | 2,692.255 | 2,692.365 | 5,166.51 | 78,967,051.6 |
| 1/21/24 | 2,827.781 | 2,829.726 | 2,818.798 | 2,823.103 | 25,026.36 | 82,801,605.3 |
| 1/20/24 | 2,841.705 | 2,842.034 | 2,827.781 | 2,827.781 | 4,913.25 | 82,938,825.58 |
