stETH (STETH) historical data and Live price

steth

stETH

STETH
$ 2,146.96 -0.513 % 0.03588399 BTC
MARKET CAP
441.961 M
24H VOLUME
574.267 k
CIRC.SUPPLY
205.854 k
MAX SUPPLY
141.554 k
Rank226
1H 0.79 %
24H -0.51 %
7D 3.35 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/10/212,063.6172,192.0772,055.6152,131.214552,650.58438,541,941.91
4/9/212,066.3262,094.6032,045.642,064.52768,709.38401,333,198.23
4/8/211,945.6512,069.1731,933.8092,066.172,456.91401,130,448.91
4/7/212,105.5622,116.7861,923.3881,949.76486,370.86378,315,407.42
4/6/212,102.2422,145.5422,052.2512,106.241203,176.7407,047,130.28
4/5/212,070.6022,131.3682,012.9742,099.633395,032.76405,712,935.7
4/4/211,992.6952,086.1741,973.9822,070.58115,381.33394,907,041.08
4/3/212,052.7552,107.0241,981.0551,998.59626,526.51381,100,215.98
4/2/211,946.2332,071.8511,909.8562,047.5412,229.87390,052,529.23
4/1/211,907.9231,956.481,880.6841,945.0732,259.86370,310,823.75
3/31/211,808.1931,938.3581,756.9071,912.587914.86362,215,693.15
3/30/211,769.1231,821.661,718.4961,808.50714,188.33342,489,772.74
3/29/211,639.9751,791.4931,632.8271,769.182116,125.75334,276,707.7
3/28/211,666.9711,676.1391,621.8441,640.246996,171.27309,783,624.12
3/27/211,640.4651,683.2831,622.2351,667.666315,174.56314,667,867.07
3/26/211,534.9651,639.531,534.9051,639.5392,241.74309,245,060.55
3/25/211,534.3981,562.4941,502.7971,535.49124,009.92288,946,682.22
3/24/211,620.1511,677.9231,512.8321,535.059240,664.23288,423,367.18
3/23/211,559.4561,707.1411,549.4471,621.168469,124.32304,602,405.44
3/22/211,743.8291,759.4871,547.9441,559.89423,786.67292,614,372
3/21/211,770.8051,780.1631,714.6671,743.538163,036.76326,528,988.68
3/20/211,767.461,824.9381,765.5981,772.18624,670.49331,852,714.57
3/19/211,735.8781,791.6561,696.3871,766.26581.61330,547,517.81
3/18/211,780.7111,804.041,670.1381,735.6429,108.83324,476,758.1
3/17/211,764.8031,805.461,682.3331,780.3629,241.44332,579,692.22
3/16/211,738.8961,765.1071,669.5531,765.10737,157.49329,665,652.39
3/15/211,808.4041,838.5981,670.6341,738.92722,265.44324,694,251.81
3/14/211,886.4911,889.5981,794.9241,809.267121,878.34337,611,986.98
3/13/211,733.2351,898.3021,696.0131,886.4553,408.41351,901,705.11
3/12/211,769.7231,782.081,673.2681,733.94658,176.96322,898,254.33
3/11/211,749.3931,786.5911,681.2771,769.478871,557.76328,330,650.53
3/10/211,829.8761,838.5451,704.8311,749.098143,178.82323,594,000.19
3/9/211,782.1971,828.8031,760.7551,828.225551,130.92337,828,714.49
3/8/211,635.3591,782.5751,570.1411,782.575621,171.53328,178,866.62
3/7/211,596.551,642.3621,577.6121,635.33261,410.16301,046,567.52
3/6/211,487.0911,610.7491,468.7311,598.33774,771.02294,146,231.83
3/5/211,490.3861,496.2871,401.0191,487.03845,784.59273,513,517.14
3/4/211,536.6271,567.6211,455.7321,490.319158,451.4273,259,406.9
3/3/211,455.0271,617.0141,447.2881,536.893448,937.89281,603,494.31
3/2/211,531.5161,562.6071,426.7451,454.948349,033.97266,449,630.32
3/1/211,387.0061,533.6131,378.0671,531.632453,657.17280,114,618.87
2/28/211,423.7561,429.5691,277.6881,386.9767,312.13253,073,323.7
2/27/211,443.3331,505.5841,397.0431,423.688198,672.28259,648,464.72
2/26/211,461.6511,538.5521,401.7821,443.367130,387.39262,728,320.59
2/25/211,608.0651,652.6521,452.0441,462.03332,905.48265,513,042.11
2/24/211,553.3181,692.8291,501.161,607.367369,208.8291,242,321.08
2/23/211,767.2021,767.2021,364.9441,552.862112,079.17281,238,900.4
2/22/211,924.5031,925.1181,564.3371,766.502795,417.74319,867,933.42
2/21/211,913.9391,959.8971,885.111,925.008281,134.77348,410,850.16
2/20/211,950.0872,030.5581,826.4831,913.767637,943.51345,509,472.66
2/19/211,931.2871,959.1981,890.4031,950.0863,392,486.26350,755,687.39
2/18/211,828.0421,946.0841,812.011,932.123324,347.24343,742,688.02
2/17/211,776.1861,834.3561,731.0111,827.823515,171.59258,735,645.53
2/16/211,743.8211,839.3591,704.6561,776.185698,271.16251,426,063.77
2/15/211,805.0071,833.6311,683.9171,730.631366,715.98244,977,675.78
2/14/211,812.6741,844.3381,789.6991,806.0434,674,486.64255,652,635.88
2/13/211,834.3161,855.6021,763.1251,812.814684,739.88256,611,122.4
2/12/211,781.8281,847.5141,722.8921,834.7781,304,646.77259,720,100.09
2/11/211,711.0891,790.5251,690.5141,781.586393,421.6252,190,587.05
2/10/211,762.9411,819.7181,672.8631,711.097503,251.67242,212,564.81
2/9/211,747.091,814.2191,720.1631,762.414668,180.61249,476,772.47
2/8/211,614.8491,765.3081,572.1241,747.388229,327.4247,744,499.6
2/7/211,677.7041,689.6641,502.4421,614.651131,391.0544,117,682.59
2/6/211,720.2821,738.8671,636.2731,677.8911,176,534.9745,845,614.61
2/5/211,594.1861,759.0341,594.1861,719.559170,494.0746,984,113
2/4/211,657.6381,685.8351,558.8571,594.273180,439.1943,560,868.79
2/3/211,516.7881,657.3991,510.8731,657.399231,308.0445,285,684.29
2/2/211,368.2041,543.5121,363.771,515.1091,641,086.2241,397,868
2/1/211,326.3641,373.2331,262.8771,371.201303,433.6637,465,792.17
1/31/211,337.2641,398.3581,274.9531,326.36319,256.236,240,679.34
1/30/211,363.7141,380.4331,266.4781,336.992,891.5736,531,051.17
1/29/211,369.2791,422.2471,292.4791,412.879,331.4638,602,428.34
1/28/211,253.1871,321.6131,226.1741,297.30966,232.83535,446,826.1
1/27/211,354.5971,365.5941,215.3021,253.264717,095.38534,243,372.951
1/26/211,330.3661,381.4111,251.6521,351.9657,576.34536,940,076.445
1/25/211,341.331,483.9941,308.1961,330.42,899.10436,350,974.899
1/24/211,230.3491,343.7521,226.1851,341.5468,732.10236,655,532.173
1/23/211,222.1511,267.6641,197.5171,230.16813,233.86733,612,303.214
1/22/211,115.1121,311.2341,040.8561,222.07317,610.69933,391,116.145
1/21/211,342.2151,342.2151,092.5081,118.63412,498.66630,564,821.312
1/20/211,354.3831,379.2051,228.9261,342.868,875.5836,691,444.377
1/19/211,224.8541,415.5471,222.3791,358.8126,023.68237,127,229.485
1/18/211,198.0931,226.7861,165.2281,226.34295,182.0733,507,770.539
1/17/211,223.4031,247.2431,159.2321,197.76215,937.04332,726,881.351
1/16/211,170.8671,286.3461,156.9191,224.33983,899.11733,453,055.503
1/15/211,211.731,238.0271,091.7871,170.952295,923.62531,994,330.408
1/14/211,138.3871,229.1121,121.4871,211.47968,021.54671,620,205.427
1/13/211,034.7791,148.288797.6721,138.37156,552.84531,104,097.626
1/12/211,095.7871,133.731,000.9821,034.85322,283.26128,275,652.717
1/11/211,281.6911,283.8934.2591,095.70341,918.15828,486,945.693