Bridged Wrapped stETH (Gnosis)
WSTETH
Rank #534
$4,215.16
Updated 7 days ago
Market Cap
$78.38M
24h Volume
$8.08M
Avg Volume (90d)
$6.20M
24h High/Low
$4,422.31
$4,202.51
$4,202.51
Price Chart
Categories & Chains
Categories
Crypto-Backed Tokens
Wrapped-Tokens
Gnosis Chain Ecosystem
Bridged-Tokens
Chains
Xdai
0x6c76971f98945ae...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $4,215.16 | $4,422.31 | $4,202.51 | $4,215.16 | $8.08M | $78.38M |
| Nov 10, 2025 | $4,346.69 | $4,346.69 | $4,346.69 | $4,346.69 | $5.38M | $82.31M |
| Nov 9, 2025 | $4,141.19 | $4,141.19 | $4,141.19 | $4,141.19 | $3.76M | $78.69M |
| Nov 8, 2025 | $4,183.69 | $4,183.69 | $4,183.69 | $4,183.69 | $9.36M | $79.54M |
| Nov 7, 2025 | $4,010.11 | $4,010.11 | $4,010.11 | $4,010.11 | $7.46M | $76.45M |
| Nov 6, 2025 | $4,199.03 | $4,199.03 | $4,199.03 | $4,199.03 | $7.87M | $80.11M |
| Nov 5, 2025 | $4,047.43 | $4,047.43 | $4,047.43 | $4,047.43 | $11.94M | $76.93M |
| Nov 4, 2025 | $4,393.74 | $4,393.74 | $4,393.74 | $4,393.74 | $11.69M | $83.69M |
| Nov 3, 2025 | $4,760.09 | $4,760.09 | $4,760.09 | $4,760.09 | $2.75M | $89.87M |
| Nov 2, 2025 | $4,712.45 | $4,712.45 | $4,712.45 | $4,712.45 | $1.95M | $89.00M |
| Nov 1, 2025 | $4,688.64 | $4,688.64 | $4,688.64 | $4,688.64 | $6.92M | $88.46M |
| Oct 31, 2025 | $4,606.16 | $4,606.16 | $4,606.16 | $4,606.16 | $9.34M | $86.86M |
| Oct 30, 2025 | $4,731.71 | $4,731.71 | $4,731.71 | $4,731.71 | $7.17M | $88.78M |
| Oct 29, 2025 | $4,852.44 | $4,852.44 | $4,852.44 | $4,852.44 | $6.78M | $91.31M |
| Oct 28, 2025 | $5,014.85 | $5,014.85 | $5,014.85 | $5,014.85 | $6.46M | $94.93M |
| Oct 27, 2025 | $5,066.50 | $5,066.50 | $5,066.50 | $5,066.50 | $3.96M | $96.02M |
| Oct 26, 2025 | $4,811.49 | $4,811.49 | $4,811.49 | $4,811.49 | $1.61M | $91.30M |
| Oct 25, 2025 | $4,788.97 | $4,788.97 | $4,788.97 | $4,788.97 | $5.89M | $91.00M |
| Oct 24, 2025 | $4,688.92 | $4,688.92 | $4,688.92 | $4,688.92 | $7.71M | $91.36M |
| Oct 23, 2025 | $4,627.36 | $4,627.36 | $4,627.36 | $4,627.36 | $9.77M | $91.96M |
| Oct 22, 2025 | $4,715.90 | $4,715.90 | $4,715.90 | $4,715.90 | $10.38M | $93.89M |
| Oct 21, 2025 | $4,847.92 | $4,847.92 | $4,847.92 | $4,847.92 | $5.60M | $96.70M |
| Oct 20, 2025 | $4,828.16 | $4,828.16 | $4,828.16 | $4,828.16 | $4.64M | $96.26M |
| Oct 19, 2025 | $4,719.98 | $4,719.98 | $4,719.98 | $4,719.98 | $3.26M | $94.27M |
| Oct 18, 2025 | $4,661.68 | $4,661.68 | $4,661.68 | $4,661.68 | $12.99M | $92.72M |
| Oct 17, 2025 | $4,726.80 | $4,726.80 | $4,726.80 | $4,726.80 | $10.92M | $93.08M |
| Oct 16, 2025 | $4,845.93 | $4,845.93 | $4,845.93 | $4,845.93 | $9.01M | $95.13M |
| Oct 15, 2025 | $5,023.98 | $5,023.98 | $5,023.98 | $5,023.98 | $14.86M | $98.47M |
| Oct 14, 2025 | $5,156.91 | $5,156.91 | $5,156.91 | $5,156.91 | $12.44M | $100.97M |
| Oct 13, 2025 | $5,060.17 | $5,060.17 | $5,060.17 | $5,060.17 | $13.51M | $98.99M |
| Oct 12, 2025 | $4,572.42 | $4,572.42 | $4,572.42 | $4,572.42 | $12.25M | $87.97M |
| Oct 11, 2025 | $4,667.05 | $4,667.05 | $4,667.05 | $4,667.05 | $15.23M | $89.22M |
| Oct 10, 2025 | $5,303.36 | $5,303.36 | $5,303.36 | $5,303.36 | $8.04M | $102.17M |
| Oct 9, 2025 | $5,502.71 | $5,502.71 | $5,502.71 | $5,502.71 | $5.27M | $105.68M |
| Oct 8, 2025 | $5,408.95 | $5,408.95 | $5,408.95 | $5,408.95 | $6.64M | $104.09M |
| Oct 7, 2025 | $5,701.30 | $5,701.30 | $5,701.30 | $5,701.30 | $4.16M | $109.77M |
| Oct 6, 2025 | $5,488.82 | $5,488.82 | $5,488.82 | $5,488.82 | $3.89M | $105.54M |
| Oct 5, 2025 | $5,447.21 | $5,447.21 | $5,447.21 | $5,447.21 | $2.47M | $105.09M |
| Oct 4, 2025 | $5,496.20 | $5,496.20 | $5,496.20 | $5,496.20 | $5.94M | $105.66M |
| Oct 3, 2025 | $5,424.95 | $5,424.95 | $5,424.95 | $5,424.95 | $5.67M | $104.42M |
| Oct 2, 2025 | $5,284.97 | $5,284.97 | $5,284.97 | $5,284.97 | $5.83M | $101.36M |
| Oct 1, 2025 | $5,033.27 | $5,033.27 | $5,033.27 | $5,033.27 | $6.22M | $96.63M |
| Sep 30, 2025 | $5,118.55 | $5,118.55 | $5,118.55 | $5,118.55 | $7.75M | $98.41M |
| Sep 29, 2025 | $5,009.11 | $5,009.11 | $5,009.11 | $5,009.11 | $4.13M | $97.44M |
| Sep 28, 2025 | $4,876.59 | $4,876.59 | $4,876.59 | $4,876.59 | $1.82M | $96.99M |
| Sep 27, 2025 | $4,878.27 | $4,878.27 | $4,878.27 | $4,878.27 | $7.54M | $97.82M |
| Sep 26, 2025 | $4,689.35 | $4,689.35 | $4,689.35 | $4,689.35 | $7.02M | $94.04M |
| Sep 25, 2025 | $5,035.91 | $5,035.91 | $5,035.91 | $5,035.91 | $3.32M | $100.48M |
| Sep 24, 2025 | $5,057.82 | $5,057.82 | $5,057.82 | $5,057.82 | $3.96M | $100.92M |
| Sep 23, 2025 | $5,100.12 | $5,100.12 | $5,100.12 | $5,100.12 | $5.06M | $101.76M |
| Sep 22, 2025 | $5,395.50 | $5,395.50 | $5,395.50 | $5,395.50 | $1.27M | $107.50M |
| Sep 21, 2025 | $5,437.54 | $5,437.54 | $5,437.54 | $5,437.54 | $1.02M | $108.22M |
| Sep 20, 2025 | $5,416.11 | $5,416.11 | $5,416.11 | $5,416.11 | $2.44M | $107.62M |
| Sep 19, 2025 | $5,556.30 | $5,556.30 | $5,556.30 | $5,556.30 | $3.59M | $110.92M |
| Sep 18, 2025 | $5,573.23 | $5,573.23 | $5,573.23 | $5,573.23 | $7.46M | $110.97M |
| Sep 17, 2025 | $5,457.73 | $5,457.73 | $5,457.73 | $5,457.73 | $3.30M | $108.53M |
| Sep 16, 2025 | $5,484.10 | $5,484.10 | $5,484.10 | $5,484.10 | $4.55M | $109.16M |
| Sep 15, 2025 | $5,580.72 | $5,580.72 | $5,580.72 | $5,580.72 | $2.34M | $111.98M |
| Sep 14, 2025 | $5,651.55 | $5,651.55 | $5,651.55 | $5,651.55 | $2.75M | $113.53M |
| Sep 13, 2025 | $5,701.63 | $5,701.63 | $5,701.63 | $5,701.63 | $4.19M | $116.46M |
| Sep 12, 2025 | $5,405.87 | $5,405.87 | $5,405.87 | $5,405.87 | $4.34M | $110.12M |
| Sep 11, 2025 | $5,269.59 | $5,269.59 | $5,269.59 | $5,269.59 | $3.64M | $107.62M |
| Sep 10, 2025 | $5,223.99 | $5,223.99 | $5,223.99 | $5,223.99 | $3.48M | $106.74M |
| Sep 9, 2025 | $5,213.36 | $5,213.36 | $5,213.36 | $5,213.36 | $3.36M | $106.39M |
| Sep 8, 2025 | $5,213.80 | $5,213.80 | $5,213.80 | $5,213.80 | $1.23M | $106.61M |
| Sep 7, 2025 | $5,167.99 | $5,167.99 | $5,167.99 | $5,167.99 | $1.79M | $105.56M |
| Sep 6, 2025 | $5,215.75 | $5,215.75 | $5,215.75 | $5,215.75 | $6.38M | $106.35M |
| Sep 5, 2025 | $5,210.89 | $5,210.89 | $5,210.89 | $5,210.89 | $5.29M | $105.98M |
| Sep 4, 2025 | $5,387.91 | $5,387.91 | $5,387.91 | $5,387.91 | $5.99M | $110.07M |
| Sep 3, 2025 | $5,239.59 | $5,239.59 | $5,239.59 | $5,239.59 | $6.52M | $106.31M |
| Sep 2, 2025 | $5,211.08 | $5,211.08 | $5,211.08 | $5,211.08 | $5.72M | $106.58M |
| Sep 1, 2025 | $5,314.36 | $5,314.36 | $5,314.36 | $5,314.36 | $2.64M | $193.77M |
| Aug 31, 2025 | $5,288.01 | $5,288.01 | $5,288.01 | $5,288.01 | $3.43M | $192.80M |
| Aug 30, 2025 | $5,276.63 | $5,276.63 | $5,276.63 | $5,276.63 | $7.70M | $192.35M |
| Aug 29, 2025 | $5,446.63 | $5,446.63 | $5,446.63 | $5,446.63 | $5.03M | $197.87M |
| Aug 28, 2025 | $5,460.33 | $5,460.33 | $5,460.33 | $5,460.33 | $7.52M | $197.50M |
| Aug 27, 2025 | $5,559.11 | $5,559.11 | $5,559.11 | $5,559.11 | $7.62M | $196.82M |
| Aug 26, 2025 | $5,304.43 | $5,304.43 | $5,304.43 | $5,304.43 | $9.86M | $108.13M |
| Aug 25, 2025 | $5,770.99 | $5,770.99 | $5,770.99 | $5,770.99 | $6.88M | $117.89M |
| Aug 24, 2025 | $5,759.88 | $5,759.88 | $5,759.88 | $5,759.88 | $4.59M | $117.63M |
| Aug 23, 2025 | $5,845.86 | $5,845.86 | $5,845.86 | $5,845.86 | $8.54M | $119.68M |
| Aug 22, 2025 | $5,102.29 | $5,102.29 | $5,102.29 | $5,102.29 | $5.23M | $105.18M |
| Aug 21, 2025 | $5,233.63 | $5,233.63 | $5,233.63 | $5,233.63 | $7.91M | $108.04M |
| Aug 20, 2025 | $4,931.21 | $4,931.21 | $4,931.21 | $4,931.21 | $7.20M | $101.66M |