- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Wrapped eETH (weETH) historical data and Live price
Wrapped eETH
weETH$ 2,390.46 + 2.714 % 
0.04408531 BTC
0.04408531 BTC MARKET CAP
3.781 B
3.781 B
24H VOLUME
12.085 M
12.085 M
CIRC.SUPPLY
1.582 M
1.582 M
MAX SUPPLY
Rank9,732
1H 0.01 %
24H 2.71 %
7D -8.87 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 9/7/24 | 2,324.618 | 2,403.112 | 2,324.618 | 2,389.582 | 12,271,945.87 | 3,779,479,663.68 |
| 9/6/24 | 2,477.425 | 2,513.806 | 2,292.365 | 2,324.618 | 7,819,917.41 | 3,679,210,485.24 |
| 9/5/24 | 2,578.561 | 2,578.57 | 2,477.413 | 2,477.425 | 5,414,944.07 | 3,928,411,725.65 |
| 9/4/24 | 2,572.938 | 2,580.197 | 2,464.37 | 2,578.561 | 14,469,769.19 | 4,073,770,660.72 |
| 9/3/24 | 2,659.782 | 2,663.394 | 2,559.484 | 2,572.938 | 14,509,951.79 | 3,998,920,008.32 |
| 9/2/24 | 2,564.025 | 2,660.373 | 2,554.635 | 2,659.782 | 4,731,135.9 | 4,121,271,733.44 |
| 9/1/24 | 2,627.89 | 2,630.45 | 2,558.12 | 2,564.025 | 8,125,454.66 | 3,969,490,398.04 |
| 8/31/24 | 2,640.013 | 2,643.202 | 2,626.52 | 2,627.89 | 2,411,161.82 | 4,079,480,572.43 |
| 8/30/24 | 2,643.135 | 2,644.816 | 2,593.04 | 2,640.013 | 4,721,978.14 | 4,103,536,625.2 |
| 8/29/24 | 2,634.512 | 2,697.307 | 2,633.454 | 2,643.135 | 3,412,940.62 | 4,117,047,274.88 |
| 8/28/24 | 2,614.036 | 2,644.247 | 2,534.483 | 2,634.512 | 21,579,246.04 | 4,103,989,918.72 |
| 8/27/24 | 2,811.522 | 2,812.294 | 2,561.535 | 2,614.036 | 3,699,724.41 | 4,087,176,875.14 |
| 8/26/24 | 2,910.994 | 2,910.994 | 2,801.406 | 2,811.522 | 2,680,145.62 | 4,389,143,055.26 |
| 8/25/24 | 2,886.14 | 2,912.945 | 2,870.093 | 2,910.994 | 5,239,424.75 | 4,485,185,120.07 |
| 8/24/24 | 2,899.292 | 2,928.549 | 2,876.079 | 2,886.14 | 18,132,185.03 | 4,359,119,450.7 |
| 8/23/24 | 2,743.632 | 2,900.591 | 2,743.114 | 2,899.292 | 3,372,349.49 | 4,357,429,286.82 |
| 8/22/24 | 2,750.569 | 2,759.561 | 2,724.585 | 2,743.632 | 8,022,238.05 | 4,133,134,573.51 |
| 8/21/24 | 2,710.775 | 2,756.482 | 2,693.662 | 2,750.569 | 6,073,958.07 | 4,152,425,100.91 |
| 8/20/24 | 2,741.09 | 2,804.321 | 2,698.076 | 2,710.907 | 7,594,946.95 | 4,070,576,134.67 |
| 8/19/24 | 2,754.686 | 2,766.466 | 2,692.92 | 2,737.047 | 10,704,433.85 | 4,086,599,427.15 |
| 8/18/24 | 2,730.018 | 2,794.135 | 2,723.338 | 2,754.686 | 5,319,676.66 | 4,112,934,758.75 |
| 8/17/24 | 2,719.71 | 2,740.84 | 2,715.047 | 2,730.018 | 6,384,225.09 | 4,076,104,040.91 |
| 8/16/24 | 2,687.474 | 2,740.408 | 2,680.843 | 2,719.71 | 4,776,380.1 | 4,060,713,116.02 |
| 8/15/24 | 2,784.792 | 2,784.792 | 2,673.908 | 2,685.499 | 82,007,071.61 | 4,013,049,299.33 |
| 8/14/24 | 2,833.001 | 2,866.947 | 2,784.792 | 2,784.792 | 4,285,590.03 | 4,169,609,444.03 |
| 8/13/24 | 2,811.028 | 2,835.93 | 2,757.643 | 2,833.001 | 26,439,187.27 | 4,237,371,357.94 |
| 8/12/24 | 2,674.191 | 2,811.083 | 2,638.329 | 2,811.028 | 6,236,580.04 | 4,209,094,172.85 |
| 8/11/24 | 2,722.82 | 2,790.495 | 2,666.814 | 2,674.191 | 30,716,669.72 | 3,990,321,384.74 |
| 8/10/24 | 2,706.457 | 2,752.208 | 2,704.505 | 2,722.82 | 3,610,165.06 | 3,971,274,512.1 |
| 8/9/24 | 2,801.11 | 2,815.354 | 2,703.635 | 2,706.457 | 7,089,729.57 | 3,929,862,018.88 |
| 8/8/24 | 2,452.277 | 2,818.66 | 2,439.704 | 2,801.11 | 25,049,833.99 | 3,993,511,511 |
| 8/7/24 | 2,584.769 | 2,638.544 | 2,431.355 | 2,452.277 | 25,542,852.78 | 3,498,904,373.49 |
| 8/6/24 | 2,533.853 | 2,655.783 | 2,533.258 | 2,584.769 | 48,059,466.4 | 3,693,527,119.59 |
| 8/5/24 | 2,848.405 | 2,848.405 | 2,252.343 | 2,533.853 | 209,386,408.26 | 3,636,497,834.02 |
| 8/4/24 | 3,031.525 | 3,087.525 | 2,812.897 | 2,848.405 | 9,475,050.87 | 4,240,584,835.51 |
| 8/3/24 | 3,119.973 | 3,137.352 | 3,031.525 | 3,031.525 | 11,792,632.85 | 4,521,584,302.28 |
| 8/2/24 | 3,310.069 | 3,324.668 | 3,119.674 | 3,119.973 | 20,923,633.06 | 4,648,175,903.79 |
| 8/1/24 | 3,373.702 | 3,374.165 | 3,253.76 | 3,310.069 | 8,146,472.47 | 4,907,714,997.53 |
| 7/31/24 | 3,419.834 | 3,463.217 | 3,369.958 | 3,373.702 | 4,332,068.2 | 5,034,527,268.32 |
| 7/30/24 | 3,470.009 | 3,483.615 | 3,401.145 | 3,419.834 | 7,993,982.37 | 5,096,025,916.26 |
| 7/29/24 | 3,406.252 | 3,531.268 | 3,406.252 | 3,470.009 | 3,819,416.33 | 5,121,266,640.09 |
| 7/28/24 | 3,405.041 | 3,415.071 | 3,364.147 | 3,406.252 | 4,910,358.21 | 5,022,629,231.67 |
| 7/27/24 | 3,416.767 | 3,452.883 | 3,389.691 | 3,405.041 | 5,255,756.12 | 5,022,328,519.63 |
| 7/26/24 | 3,307.571 | 3,416.767 | 3,307.571 | 3,416.767 | 15,992,894.3 | 5,030,275,087.07 |
| 7/25/24 | 3,557.514 | 3,557.515 | 3,268.579 | 3,307.571 | 11,271,175.63 | 4,900,862,891.2 |
| 7/24/24 | 3,635.942 | 3,636.126 | 3,557.416 | 3,557.513 | 12,044,599.52 | 5,258,390,803.92 |
| 7/23/24 | 3,604.158 | 3,686.26 | 3,595.266 | 3,635.343 | 21,724,686.56 | 5,308,036,749.14 |
| 7/22/24 | 3,679.01 | 3,685.052 | 3,599.467 | 3,604.158 | 9,768,137.47 | 5,072,698,720.7 |
| 7/21/24 | 3,669.132 | 3,679.444 | 3,600.296 | 3,679.01 | 2,470,269.17 | 5,203,115,636.73 |
| 7/20/24 | 3,659.84 | 3,671.505 | 3,636.805 | 3,669.132 | 2,035,559.93 | 5,199,772,742.37 |
| 7/19/24 | 3,576.224 | 3,662.591 | 3,548.372 | 3,659.84 | 3,389,684.93 | 5,183,133,412.82 |
| 7/18/24 | 3,555.125 | 3,619.286 | 3,541.707 | 3,576.224 | 9,993,799.44 | 5,067,882,498.03 |
| 7/17/24 | 3,599.121 | 3,638.206 | 3,555.123 | 3,555.124 | 8,286,223.55 | 5,049,224,242 |
| 7/16/24 | 3,615.257 | 3,626.173 | 3,534.08 | 3,599.12 | 9,659,392.55 | 5,064,000,656.58 |
| 7/15/24 | 3,393.523 | 3,615.259 | 3,393.252 | 3,615.259 | 21,989,235.25 | 5,077,754,566.95 |
| 7/14/24 | 3,294.509 | 3,394.628 | 3,292.13 | 3,393.522 | 2,687,585.06 | 4,779,242,456 |
| 7/13/24 | 3,256.937 | 3,295.077 | 3,256.936 | 3,294.509 | 11,917,340.64 | 4,631,692,192.92 |
| 7/12/24 | 3,245.068 | 3,280.15 | 3,196.761 | 3,256.936 | 8,834,903.39 | 4,539,581,672.65 |
| 7/11/24 | 3,232.15 | 3,323.239 | 3,201.101 | 3,245.068 | 6,553,114.51 | 4,517,052,794.59 |
| 7/10/24 | 3,195.146 | 3,252.957 | 3,176.362 | 3,232.149 | 13,705,680.56 | 4,496,496,758.48 |
| 7/9/24 | 3,150.241 | 3,213.026 | 3,141.092 | 3,195.146 | 26,854,349.05 | 4,386,009,879.64 |
| 7/8/24 | 3,056.557 | 3,198.56 | 2,958.405 | 3,150.33 | 61,196,474.62 | 4,290,382,059.05 |
| 7/7/24 | 3,192.534 | 3,194.943 | 3,056.556 | 3,056.557 | 66,522,140.78 | 4,157,162,638.73 |
| 7/6/24 | 3,106.968 | 3,199.923 | 3,083.062 | 3,192.534 | 88,626,031.76 | 4,349,247,127.67 |
| 7/5/24 | 3,205.824 | 3,229.842 | 2,950.815 | 3,106.833 | 71,680,147.08 | 4,236,526,858.45 |
| 7/4/24 | 3,432.113 | 3,441.825 | 3,205.828 | 3,205.828 | 49,377,593.22 | 4,396,873,467.46 |
| 7/3/24 | 3,557.052 | 3,563.87 | 3,393.661 | 3,432.113 | 214,021,767.35 | 4,717,528,169.15 |
| 7/2/24 | 3,577.942 | 3,600.627 | 3,543.602 | 3,557.57 | 51,785,954.49 | 4,832,761,800.53 |
| 7/1/24 | 3,577.341 | 3,651.488 | 3,571.754 | 3,577.942 | 84,366,867.76 | 4,851,345,216.79 |
| 6/30/24 | 3,511.08 | 3,586.172 | 3,493.829 | 3,578.337 | 49,556,839.32 | 4,867,207,894.12 |
| 6/29/24 | 3,512.104 | 3,536.081 | 3,506.743 | 3,511.08 | 25,421,551.02 | 4,774,862,555.41 |
| 6/28/24 | 3,583.947 | 3,618.232 | 3,503.998 | 3,512.104 | 75,240,176.92 | 4,764,781,847.26 |
| 6/27/24 | 3,509.037 | 3,607.657 | 3,500.783 | 3,583.947 | 340,545,333.34 | 4,906,669,952.67 |
| 6/26/24 | 3,532.956 | 3,554.062 | 3,471.986 | 3,509.037 | 157,074,136.83 | 5,464,921,097.59 |
| 6/25/24 | 3,484.245 | 3,553.807 | 3,473.487 | 3,532.956 | 68,153,233.31 | 5,441,852,851.35 |
| 6/24/24 | 3,561.071 | 3,566.932 | 3,383.827 | 3,484.245 | 44,844,251.87 | 5,361,982,179.53 |
| 6/23/24 | 3,637.524 | 3,657.552 | 3,560.005 | 3,561.071 | 40,213,237.29 | 5,490,495,052.4 |
| 6/22/24 | 3,659.674 | 3,659.674 | 3,622.654 | 3,637.524 | 37,324,741.39 | 5,603,450,602.44 |
| 6/21/24 | 3,657.103 | 3,667.116 | 3,609.433 | 3,659.674 | 28,322,619.18 | 5,635,980,556.97 |
| 6/20/24 | 3,701.907 | 3,754.558 | 3,643.3 | 3,657.103 | 38,202,411.4 | 5,630,123,158.19 |
| 6/19/24 | 3,612.284 | 3,716.188 | 3,611.857 | 3,701.907 | 62,208,850.77 | 5,542,118,450.36 |
| 6/18/24 | 3,657.831 | 3,657.881 | 3,531.053 | 3,612.284 | 33,247,359.68 | 5,373,153,042.24 |
| 6/17/24 | 3,768.903 | 3,774.633 | 3,642.847 | 3,657.831 | 53,111,242.69 | 5,435,688,622.39 |
| 6/16/24 | 3,709.121 | 3,770.574 | 3,693.222 | 3,768.904 | 11,896,274.06 | 5,551,028,833.24 |
| 6/15/24 | 3,609.333 | 3,709.12 | 3,609.333 | 3,709.12 | 13,532,370.73 | 5,489,324,880.75 |
| 6/14/24 | 3,606.879 | 3,660.493 | 3,512.778 | 3,609.335 | 12,107,835.96 | 5,337,610,876.98 |
| 6/13/24 | 3,703.293 | 3,710.92 | 3,594.918 | 3,607.455 | 25,029,970.81 | 5,324,920,058.18 |
| 6/12/24 | 3,634.574 | 3,773.496 | 3,615.552 | 3,703.293 | 25,598,496.05 | 5,462,237,656.07 |
| 6/11/24 | 3,819.799 | 3,820.894 | 3,580.911 | 3,634.574 | 83,730,566.74 | 5,333,320,023.04 |
| 6/10/24 | 3,853.853 | 3,853.871 | 3,806.527 | 3,819.799 | 39,651,977.52 | 5,570,276,918.48 |
