Restaking Vault ETH
RSTETH
Rank #435
$4,339.51
Updated 7 days ago
Market Cap
$119.78M
24h Volume
$895.45
Avg Volume (6m)
$201.79K
24h High/Low
$4,339.51
$4,309.89
$4,309.89
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Decentralized Finance (DeFi)
Chains
Ethereum
0x7a4effd87c2f3c5...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $4,339.51 | $4,339.51 | $4,309.89 | $4,339.51 | $895.45 | $119.78M |
| Nov 10, 2025 | $4,339.11 | $4,339.11 | $4,339.11 | $4,339.11 | $849.19 | $119.78M |
| Nov 9, 2025 | $4,146.85 | $4,146.85 | $4,146.85 | $4,146.85 | $414.85 | $114.77M |
| Nov 8, 2025 | $4,210.15 | $4,210.15 | $4,210.15 | $4,210.15 | $3.98K | $118.30M |
| Nov 7, 2025 | $4,058.43 | $4,058.43 | $4,058.43 | $4,058.43 | $470.06 | $114.21M |
| Nov 6, 2025 | $4,157.15 | $4,157.15 | $4,157.15 | $4,157.15 | $168.30K | $118.12M |
| Nov 5, 2025 | $3,973.89 | $3,973.89 | $3,973.89 | $3,973.89 | $577.63 | $114.02M |
| Nov 4, 2025 | $4,400.74 | $4,400.74 | $4,400.74 | $4,400.74 | $262.86 | $126.38M |
| Nov 3, 2025 | $4,400.74 | $4,400.74 | $4,400.74 | $4,400.74 | $262.86 | $126.38M |
| Nov 2, 2025 | $4,761.82 | $4,761.82 | $4,761.82 | $4,761.82 | $39.58 | $136.77M |
| Nov 1, 2025 | $4,708.61 | $4,708.61 | $4,708.61 | $4,708.61 | $379.87K | $135.25M |
| Oct 31, 2025 | $4,536.54 | $4,536.54 | $4,536.54 | $4,536.54 | $3.06M | $130.48M |
| Oct 30, 2025 | $4,736.62 | $4,736.62 | $4,736.62 | $4,736.62 | $3.19M | $136.46M |
| Oct 29, 2025 | $5,002.46 | $5,002.46 | $5,002.46 | $5,002.46 | $3.33K | $146.02M |
| Oct 28, 2025 | $5,002.46 | $5,002.46 | $5,002.46 | $5,002.46 | $3.33K | $146.02M |
| Oct 27, 2025 | $5,073.05 | $5,073.05 | $5,073.05 | $5,073.05 | $39.59K | $148.00M |
| Oct 26, 2025 | $4,806.03 | $4,806.03 | $4,806.03 | $4,806.03 | $634.75 | $140.50M |
| Oct 25, 2025 | $4,783.18 | $4,783.18 | $4,783.18 | $4,783.18 | $154.74K | $139.85M |
| Oct 24, 2025 | $4,691.39 | $4,691.39 | $4,691.39 | $4,691.39 | $1.09K | $137.08M |
| Oct 23, 2025 | $4,616.00 | $4,616.00 | $4,616.00 | $4,616.00 | $447.20K | $135.02M |
| Oct 22, 2025 | $4,711.86 | $4,711.86 | $4,711.86 | $4,711.86 | $156.42K | $138.09M |
| Oct 21, 2025 | $4,711.86 | $4,711.86 | $4,711.86 | $4,711.86 | $156.42K | $138.09M |
| Oct 20, 2025 | $4,852.30 | $4,852.30 | $4,852.30 | $4,852.30 | $136.71 | $155.47M |
| Oct 19, 2025 | $4,723.44 | $4,723.44 | $4,723.44 | $4,723.44 | $28.69 | $151.36M |
| Oct 18, 2025 | $4,653.52 | $4,653.52 | $4,653.52 | $4,653.52 | $4.46K | $149.28M |
| Oct 17, 2025 | $4,693.22 | $4,693.22 | $4,693.22 | $4,693.22 | $8.17 | $150.42M |
| Oct 16, 2025 | $4,778.30 | $4,778.30 | $4,778.30 | $4,778.30 | $405.62 | $153.88M |
| Oct 15, 2025 | $4,778.30 | $4,778.30 | $4,778.30 | $4,778.30 | $405.62 | $153.88M |
| Oct 14, 2025 | $5,114.16 | $5,114.16 | $5,114.16 | $5,114.16 | $66.71K | $165.74M |
| Oct 13, 2025 | $4,943.66 | $4,943.66 | $4,943.66 | $4,943.66 | $130.77K | $159.91M |
| Oct 12, 2025 | $4,544.86 | $4,544.86 | $4,544.86 | $4,544.86 | $37.97 | $146.86M |
| Oct 11, 2025 | $4,659.89 | $4,659.89 | $4,659.89 | $4,659.89 | $3.98K | $150.84M |
| Oct 10, 2025 | $5,293.16 | $5,293.16 | $5,293.16 | $5,293.16 | $181.87K | $171.04M |
| Oct 9, 2025 | $5,456.87 | $5,456.87 | $5,456.87 | $5,456.87 | $27.97 | $176.75M |
| Oct 8, 2025 | $5,486.61 | $5,486.61 | $5,486.61 | $5,486.61 | $110.33K | $184.43M |
| Oct 7, 2025 | $5,687.69 | $5,687.69 | $5,687.69 | $5,687.69 | $868.42 | $195.62M |
| Oct 6, 2025 | $5,477.96 | $5,477.96 | $5,477.96 | $5,477.96 | $44.40 | $188.20M |
| Oct 5, 2025 | $5,401.13 | $5,401.13 | $5,401.13 | $5,401.13 | $27.08K | $185.78M |
| Oct 4, 2025 | $5,477.93 | $5,477.93 | $5,477.93 | $5,477.93 | $929.47 | $188.49M |
| Oct 3, 2025 | $5,434.50 | $5,434.50 | $5,434.50 | $5,434.50 | $114.26K | $187.14M |
| Oct 2, 2025 | $5,253.56 | $5,253.56 | $5,253.56 | $5,253.56 | $6.47K | $180.98M |
| Oct 1, 2025 | $5,005.38 | $5,005.38 | $5,005.38 | $5,005.38 | $33.97K | $172.40M |
| Sep 30, 2025 | $5,092.50 | $5,092.50 | $5,092.50 | $5,092.50 | $518.99K | $175.54M |
| Sep 29, 2025 | $4,867.97 | $4,867.97 | $4,867.97 | $4,867.97 | $2.14K | $167.76M |
| Sep 28, 2025 | $4,839.53 | $4,839.53 | $4,839.53 | $4,839.53 | $2.06 | $166.36M |
| Sep 27, 2025 | $4,890.85 | $4,890.85 | $4,890.85 | $4,890.85 | $4.62K | $168.77M |
| Sep 26, 2025 | $4,694.22 | $4,694.22 | $4,694.22 | $4,694.22 | $69.55K | $161.97M |
| Sep 25, 2025 | $5,037.98 | $5,037.98 | $5,037.98 | $5,037.98 | $2.56K | $174.53M |
| Sep 24, 2025 | $5,051.81 | $5,051.81 | $5,051.81 | $5,051.81 | $2.66K | $180.80M |
| Sep 23, 2025 | $5,073.54 | $5,073.54 | $5,073.54 | $5,073.54 | $1.34K | $182.05M |
| Sep 22, 2025 | $5,399.66 | $5,399.66 | $5,399.66 | $5,399.66 | $3.90K | $193.26M |
| Sep 21, 2025 | $5,426.16 | $5,426.16 | $5,426.16 | $5,426.16 | $2.38K | $194.38M |
| Sep 20, 2025 | $5,404.78 | $5,404.78 | $5,404.78 | $5,404.78 | $840.04 | $193.82M |
| Sep 19, 2025 | $5,553.98 | $5,553.98 | $5,553.98 | $5,553.98 | $75.48K | $204.35M |
| Sep 18, 2025 | $5,571.86 | $5,571.86 | $5,571.86 | $5,571.86 | $7.78K | $206.05M |
| Sep 17, 2025 | $5,449.15 | $5,449.15 | $5,449.15 | $5,449.15 | $13.12K | $201.78M |
| Sep 16, 2025 | $5,478.81 | $5,478.81 | $5,478.81 | $5,478.81 | $86.09K | $202.70M |
| Sep 15, 2025 | $5,587.48 | $5,587.48 | $5,587.48 | $5,587.48 | $8.83K | $212.61M |
| Sep 14, 2025 | $5,636.43 | $5,636.43 | $5,636.43 | $5,636.43 | $7.39K | $214.48M |
| Sep 13, 2025 | $5,691.12 | $5,691.12 | $5,691.12 | $5,691.12 | $4.28K | $216.47M |
| Sep 12, 2025 | $5,395.10 | $5,395.10 | $5,395.10 | $5,395.10 | $97.00K | $205.82M |
| Sep 11, 2025 | $5,253.31 | $5,253.31 | $5,253.31 | $5,253.31 | $28.92K | $200.72M |
| Sep 10, 2025 | $5,211.84 | $5,211.84 | $5,211.84 | $5,211.84 | $150.14K | $198.93M |
| Sep 9, 2025 | $5,186.67 | $5,186.67 | $5,186.67 | $5,186.67 | $66.75K | $197.98M |
| Sep 8, 2025 | $5,180.09 | $5,180.09 | $5,180.09 | $5,180.09 | $2.67K | $197.41M |
| Sep 7, 2025 | $5,163.38 | $5,163.38 | $5,163.38 | $5,163.38 | $2.25K | $197.27M |
| Sep 6, 2025 | $5,198.52 | $5,198.52 | $5,198.52 | $5,198.52 | $69.02K | $198.61M |
| Sep 5, 2025 | $5,215.78 | $5,215.78 | $5,215.78 | $5,215.78 | $441.88 | $205.90M |
| Sep 4, 2025 | $5,374.49 | $5,374.49 | $5,374.49 | $5,374.49 | $202.93K | $218.91M |
| Sep 3, 2025 | $5,215.02 | $5,215.02 | $5,215.02 | $5,215.02 | $108.03K | $212.65M |
| Sep 2, 2025 | $5,194.18 | $5,194.18 | $5,194.18 | $5,194.18 | $5.44K | $212.00M |
| Sep 1, 2025 | $5,299.15 | $5,299.15 | $5,299.15 | $5,299.15 | $438.60K | $215.81M |
| Aug 31, 2025 | $5,240.15 | $5,240.15 | $5,240.15 | $5,240.15 | $90.71 | $214.52M |
| Aug 30, 2025 | $5,245.48 | $5,245.48 | $5,245.48 | $5,245.48 | $29.70K | $215.23M |
| Aug 29, 2025 | $5,414.48 | $5,414.48 | $5,414.48 | $5,414.48 | $546.70K | $222.16M |
| Aug 28, 2025 | $5,433.87 | $5,433.87 | $5,433.87 | $5,433.87 | $2.33M | $223.00M |
| Aug 27, 2025 | $5,492.17 | $5,492.17 | $5,492.17 | $5,492.17 | $480.24K | $226.12M |
| Aug 26, 2025 | $5,238.08 | $5,238.08 | $5,238.08 | $5,238.08 | $125.41K | $220.56M |
| Aug 25, 2025 | $5,729.22 | $5,729.22 | $5,729.22 | $5,729.22 | $4.21K | $240.89M |
| Aug 24, 2025 | $5,728.16 | $5,728.16 | $5,728.16 | $5,728.16 | $388.36K | $240.73M |
| Aug 23, 2025 | $5,786.27 | $5,786.27 | $5,786.27 | $5,786.27 | $72.32K | $245.03M |
| Aug 22, 2025 | $5,063.84 | $5,063.84 | $5,063.84 | $5,063.84 | $1.54M | $213.92M |
| Aug 21, 2025 | $5,208.07 | $5,208.07 | $5,208.07 | $5,208.07 | $4.48K | $220.33M |
| Aug 20, 2025 | $4,899.89 | $4,899.89 | $4,899.89 | $4,899.89 | $127.17K | $207.52M |
| Aug 19, 2025 | $5,180.07 | $5,180.07 | $5,180.07 | $5,180.07 | $1.49K | $219.37M |
| Aug 18, 2025 | $5,075.83 | $5,075.83 | $5,075.83 | $5,075.83 | $173.46K | $215.35M |
| Aug 17, 2025 | $5,297.86 | $5,297.86 | $5,297.86 | $5,297.86 | $62.69K | $225.60M |
| Aug 16, 2025 | $5,365.83 | $5,365.83 | $5,365.83 | $5,365.83 | $833.58K | $228.58M |
| Aug 15, 2025 | $5,509.17 | $5,509.17 | $5,509.17 | $5,509.17 | $37.82K | $238.00M |
| Aug 14, 2025 | $5,743.61 | $5,743.61 | $5,743.61 | $5,743.61 | $36.90K | $0.00 |
| Aug 13, 2025 | $5,540.03 | $5,540.03 | $5,540.03 | $5,540.03 | $668.08K | $0.00 |
| Aug 12, 2025 | $5,541.41 | $5,541.41 | $5,541.41 | $5,541.41 | $668.24K | $0.00 |