Crypto.com Staked ETH
CDCETH
Rank #406
$3,686.98
Updated 6 days ago
Market Cap
$134.05M
24h Volume
$286.96K
Avg Volume (90d)
$161.74K
24h High/Low
$3,849.48
$3,661.14
$3,661.14
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Liquid Staking Tokens
Liquid Staked ETH
Liquid Staking
Cronos Ecosystem
Chains
Ethereum
0xfe18ae03741a5b8...
Cronos
0x7a7c9db510ab29a...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $3,686.98 | $3,849.48 | $3,661.14 | $3,686.98 | $286.96K | $134.05M |
| Nov 10, 2025 | $3,783.48 | $3,783.48 | $3,783.48 | $3,783.48 | $70.97K | $137.77M |
| Nov 9, 2025 | $3,590.40 | $3,590.40 | $3,590.40 | $3,590.40 | $86.23K | $130.81M |
| Nov 8, 2025 | $3,622.69 | $3,622.69 | $3,622.69 | $3,622.69 | $86.59K | $132.06M |
| Nov 7, 2025 | $3,499.82 | $3,499.82 | $3,499.82 | $3,499.82 | $40.33K | $127.46M |
| Nov 6, 2025 | $3,610.56 | $3,610.56 | $3,610.56 | $3,610.56 | $73.89K | $131.70M |
| Nov 5, 2025 | $3,467.27 | $3,467.27 | $3,467.27 | $3,467.27 | $302.60K | $126.67M |
| Nov 4, 2025 | $3,803.36 | $3,803.36 | $3,803.36 | $3,803.36 | $167.98K | $138.48M |
| Nov 3, 2025 | $4,132.12 | $4,132.12 | $4,132.12 | $4,132.12 | $111.29K | $150.49M |
| Nov 2, 2025 | $4,107.84 | $4,107.84 | $4,107.84 | $4,107.84 | $98.99K | $149.60M |
| Nov 1, 2025 | $4,079.25 | $4,079.25 | $4,079.25 | $4,079.25 | $48.83K | $148.57M |
| Oct 31, 2025 | $4,021.58 | $4,021.58 | $4,021.58 | $4,021.58 | $51.44K | $146.17M |
| Oct 30, 2025 | $4,126.57 | $4,126.57 | $4,126.57 | $4,126.57 | $115.33K | $150.16M |
| Oct 29, 2025 | $4,216.36 | $4,216.36 | $4,216.36 | $4,216.36 | $101.14K | $153.56M |
| Oct 28, 2025 | $4,350.31 | $4,350.31 | $4,350.31 | $4,350.31 | $69.11K | $158.38M |
| Oct 27, 2025 | $4,390.15 | $4,390.15 | $4,390.15 | $4,390.15 | $73.09K | $160.50M |
| Oct 26, 2025 | $4,162.54 | $4,162.54 | $4,162.54 | $4,162.54 | $35.51K | $151.61M |
| Oct 25, 2025 | $4,160.14 | $4,160.14 | $4,160.14 | $4,160.14 | $33.00K | $151.51M |
| Oct 24, 2025 | $4,086.36 | $4,086.36 | $4,086.36 | $4,086.36 | $26.24K | $148.70M |
| Oct 23, 2025 | $4,006.08 | $4,006.08 | $4,006.08 | $4,006.08 | $316.31K | $145.90M |
| Oct 22, 2025 | $4,102.71 | $4,102.71 | $4,102.71 | $4,102.71 | $96.15K | $149.48M |
| Oct 21, 2025 | $4,211.37 | $4,211.37 | $4,211.37 | $4,211.37 | $233.59K | $153.50M |
| Oct 20, 2025 | $4,201.99 | $4,201.99 | $4,201.99 | $4,201.99 | $124.19K | $153.36M |
| Oct 19, 2025 | $4,110.41 | $4,110.41 | $4,110.41 | $4,110.41 | $70.49K | $149.67M |
| Oct 18, 2025 | $4,053.13 | $4,053.13 | $4,053.13 | $4,053.13 | $48.05K | $148.10M |
| Oct 17, 2025 | $4,101.76 | $4,101.76 | $4,101.76 | $4,101.76 | $149.14K | $149.29M |
| Oct 16, 2025 | $4,196.00 | $4,196.00 | $4,196.00 | $4,196.00 | $107.21K | $152.83M |
| Oct 15, 2025 | $4,346.78 | $4,346.78 | $4,346.78 | $4,346.78 | $330.01K | $158.45M |
| Oct 14, 2025 | $4,465.60 | $4,465.60 | $4,465.60 | $4,465.60 | $315.28K | $162.58M |
| Oct 13, 2025 | $4,373.22 | $4,373.22 | $4,373.22 | $4,373.22 | $699.89K | $159.27M |
| Oct 12, 2025 | $3,956.24 | $3,956.24 | $3,956.24 | $3,956.24 | $144.40K | $144.13M |
| Oct 11, 2025 | $4,155.66 | $4,155.66 | $4,155.66 | $4,155.66 | $693.01K | $152.85M |
| Oct 10, 2025 | $4,592.48 | $4,592.48 | $4,592.48 | $4,592.48 | $53.54K | $167.23M |
| Oct 9, 2025 | $4,766.06 | $4,766.06 | $4,766.06 | $4,766.06 | $177.64K | $173.62M |
| Oct 8, 2025 | $4,705.69 | $4,705.69 | $4,705.69 | $4,705.69 | $52.82K | $171.25M |
| Oct 7, 2025 | $4,955.47 | $4,955.47 | $4,955.47 | $4,955.47 | $285.97K | $180.47M |
| Oct 6, 2025 | $4,761.00 | $4,761.00 | $4,761.00 | $4,761.00 | $347.55K | $173.40M |
| Oct 5, 2025 | $4,703.92 | $4,703.92 | $4,703.92 | $4,703.92 | $54.50K | $171.34M |
| Oct 4, 2025 | $4,775.91 | $4,775.91 | $4,775.91 | $4,775.91 | $278.29K | $173.92M |
| Oct 3, 2025 | $4,727.90 | $4,727.90 | $4,727.90 | $4,727.90 | $150.35K | $172.19M |
| Oct 2, 2025 | $4,581.19 | $4,581.19 | $4,581.19 | $4,581.19 | $228.48K | $166.83M |
| Oct 1, 2025 | $4,373.91 | $4,373.91 | $4,373.91 | $4,373.91 | $311.96K | $159.06M |
| Sep 30, 2025 | $4,441.27 | $4,441.27 | $4,441.27 | $4,441.27 | $321.90K | $162.33M |
| Sep 29, 2025 | $4,359.96 | $4,359.96 | $4,359.96 | $4,359.96 | $251.63K | $158.63M |
| Sep 28, 2025 | $4,244.14 | $4,244.14 | $4,244.14 | $4,244.14 | $35.91K | $154.52M |
| Sep 27, 2025 | $4,251.30 | $4,251.30 | $4,251.30 | $4,251.30 | $103.61K | $154.82M |
| Sep 26, 2025 | $4,069.74 | $4,069.74 | $4,069.74 | $4,069.74 | $60.34K | $148.17M |
| Sep 25, 2025 | $4,379.33 | $4,379.33 | $4,379.33 | $4,379.33 | $174.33K | $159.50M |
| Sep 24, 2025 | $4,364.93 | $4,364.93 | $4,364.93 | $4,364.93 | $57.35K | $159.57M |
| Sep 23, 2025 | $4,432.81 | $4,432.81 | $4,432.81 | $4,432.81 | $34.82K | $161.44M |
| Sep 22, 2025 | $4,717.88 | $4,717.88 | $4,717.88 | $4,717.88 | $66.92K | $171.75M |
| Sep 21, 2025 | $4,720.46 | $4,720.46 | $4,720.46 | $4,720.46 | $16.72K | $171.91M |
| Sep 20, 2025 | $4,728.88 | $4,728.88 | $4,728.88 | $4,728.88 | $22.45K | $171.63M |
| Sep 19, 2025 | $4,831.22 | $4,831.22 | $4,831.22 | $4,831.22 | $189.38K | $175.95M |
| Sep 18, 2025 | $4,813.67 | $4,813.67 | $4,813.67 | $4,813.67 | $338.57K | $175.38M |
| Sep 17, 2025 | $4,749.91 | $4,749.91 | $4,749.91 | $4,749.91 | $40.13K | $173.18M |
| Sep 16, 2025 | $4,760.58 | $4,760.58 | $4,760.58 | $4,760.58 | $221.96K | $173.36M |
| Sep 15, 2025 | $4,854.16 | $4,854.16 | $4,854.16 | $4,854.16 | $49.35K | $176.81M |
| Sep 14, 2025 | $4,916.38 | $4,916.38 | $4,916.38 | $4,916.38 | $57.53K | $179.11M |
| Sep 13, 2025 | $4,944.85 | $4,944.85 | $4,944.85 | $4,944.85 | $110.98K | $179.72M |
| Sep 12, 2025 | $4,701.36 | $4,701.36 | $4,701.36 | $4,701.36 | $52.18K | $171.13M |
| Sep 11, 2025 | $4,590.89 | $4,590.89 | $4,590.89 | $4,590.89 | $35.66K | $167.17M |
| Sep 10, 2025 | $4,545.79 | $4,545.79 | $4,545.79 | $4,545.79 | $265.37K | $165.56M |
| Sep 9, 2025 | $4,538.09 | $4,538.09 | $4,538.09 | $4,538.09 | $197.35K | $165.24M |
| Sep 8, 2025 | $4,544.29 | $4,544.29 | $4,544.29 | $4,544.29 | $254.20K | $165.50M |
| Sep 7, 2025 | $4,516.51 | $4,516.51 | $4,516.51 | $4,516.51 | $65.79K | $164.39M |
| Sep 6, 2025 | $4,540.38 | $4,540.38 | $4,540.38 | $4,540.38 | $49.70K | $165.17M |
| Sep 5, 2025 | $4,555.99 | $4,555.99 | $4,555.99 | $4,555.99 | $67.76K | $166.08M |
| Sep 4, 2025 | $4,711.26 | $4,711.26 | $4,711.26 | $4,711.26 | $250.21K | $171.97M |
| Sep 3, 2025 | $4,572.38 | $4,572.38 | $4,572.38 | $4,572.38 | $54.41K | $166.66M |
| Sep 2, 2025 | $4,536.81 | $4,536.81 | $4,536.81 | $4,536.81 | $65.85K | $165.49M |
| Sep 1, 2025 | $4,640.00 | $4,640.00 | $4,640.00 | $4,640.00 | $79.97K | $169.14M |
| Aug 31, 2025 | $4,609.93 | $4,609.93 | $4,609.93 | $4,609.93 | $247.81K | $167.49M |
| Aug 30, 2025 | $4,614.63 | $4,614.63 | $4,614.63 | $4,614.63 | $253.50K | $168.90M |
| Aug 29, 2025 | $4,755.38 | $4,755.38 | $4,755.38 | $4,755.38 | $447.48K | $0.00 |
| Aug 28, 2025 | $4,758.63 | $4,758.63 | $4,758.63 | $4,758.63 | $449.56K | $0.00 |
| Aug 27, 2025 | $4,847.14 | $4,847.14 | $4,847.14 | $4,847.14 | $347.57K | $0.00 |
| Aug 26, 2025 | $4,609.96 | $4,609.96 | $4,609.96 | $4,609.96 | $434.30K | $0.00 |
| Aug 25, 2025 | $5,019.69 | $5,019.69 | $5,019.69 | $5,019.69 | $48.13K | $0.00 |
| Aug 24, 2025 | $5,025.46 | $5,025.46 | $5,025.46 | $5,025.46 | $41.59K | $0.00 |
| Aug 23, 2025 | $5,057.34 | $5,057.34 | $5,057.34 | $5,057.34 | $561.85K | $0.00 |
| Aug 22, 2025 | $4,446.15 | $4,446.15 | $4,446.15 | $4,446.15 | $43.61K | $0.00 |
| Aug 21, 2025 | $4,555.32 | $4,555.32 | $4,555.32 | $4,555.32 | $72.66K | $0.00 |
| Aug 20, 2025 | $4,276.62 | $4,276.62 | $4,276.62 | $4,276.62 | $30.97K | $0.00 |
| Aug 19, 2025 | $4,540.00 | $4,540.00 | $4,540.00 | $4,540.00 | $27.77K | $0.00 |