sETH
SETH
Rank #843
$3,384.74
Updated 6 days ago
Market Cap
$39.17M
24h Volume
$198.43
Avg Volume (90d)
$2.18K
24h High/Low
$3,536.38
$3,368.33
$3,368.33
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Optimism Ecosystem
Decentralized Finance (DeFi)
Crypto-Backed Tokens
Derivatives
Synthetic
Synthetic Asset
Chains
Ethereum
0x5e74c9036fb86bd...
Optimistic Ethereum
0xe405de8f52ba755...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $3,384.74 | $3,536.38 | $3,368.33 | $3,384.74 | $198.43 | $39.17M |
| Nov 10, 2025 | $3,472.63 | $3,472.63 | $3,472.63 | $3,472.63 | $22.14 | $40.32M |
| Nov 9, 2025 | $3,326.63 | $3,326.63 | $3,326.63 | $3,326.63 | $808.40 | $38.56M |
| Nov 8, 2025 | $3,369.37 | $3,369.37 | $3,369.37 | $3,369.37 | $550.29 | $39.06M |
| Nov 7, 2025 | $3,253.68 | $3,253.68 | $3,253.68 | $3,253.68 | $506.65 | $37.69M |
| Nov 6, 2025 | $3,390.56 | $3,390.56 | $3,390.56 | $3,390.56 | $633.62 | $39.32M |
| Nov 5, 2025 | $3,238.19 | $3,238.19 | $3,238.19 | $3,238.19 | $872.63 | $37.45M |
| Nov 4, 2025 | $3,553.16 | $3,553.16 | $3,553.16 | $3,553.16 | $9.44K | $41.18M |
| Nov 3, 2025 | $3,854.03 | $3,854.03 | $3,854.03 | $3,854.03 | $120.77 | $44.65M |
| Nov 2, 2025 | $3,821.52 | $3,821.52 | $3,821.52 | $3,821.52 | $119.67 | $44.27M |
| Nov 1, 2025 | $3,802.15 | $3,802.15 | $3,802.15 | $3,802.15 | $3.70K | $44.05M |
| Oct 31, 2025 | $3,758.36 | $3,758.36 | $3,758.36 | $3,758.36 | $118.29 | $43.44M |
| Oct 30, 2025 | $3,858.64 | $3,858.64 | $3,858.64 | $3,858.64 | $122.97 | $44.70M |
| Oct 29, 2025 | $3,947.28 | $3,947.28 | $3,947.28 | $3,947.28 | $127.30 | $45.72M |
| Oct 28, 2025 | $4,077.62 | $4,077.62 | $4,077.62 | $4,077.62 | $576.56 | $47.24M |
| Oct 27, 2025 | $4,113.38 | $4,113.38 | $4,113.38 | $4,113.38 | $731.31 | $47.64M |
| Oct 26, 2025 | $3,900.81 | $3,900.81 | $3,900.81 | $3,900.81 | $175.40 | $45.19M |
| Oct 25, 2025 | $3,880.24 | $3,880.24 | $3,880.24 | $3,880.24 | $195.98 | $44.96M |
| Oct 24, 2025 | $3,800.13 | $3,800.13 | $3,800.13 | $3,800.13 | $1.93K | $44.02M |
| Oct 23, 2025 | $3,691.27 | $3,691.27 | $3,691.27 | $3,691.27 | $2.15K | $42.75M |
| Oct 22, 2025 | $3,819.03 | $3,819.03 | $3,819.03 | $3,819.03 | $117.83 | $44.20M |
| Oct 21, 2025 | $3,914.33 | $3,914.33 | $3,914.33 | $3,914.33 | $6.47K | $45.38M |
| Oct 20, 2025 | $3,968.79 | $3,968.79 | $3,968.79 | $3,968.79 | $712.23 | $45.97M |
| Oct 19, 2025 | $3,870.25 | $3,870.25 | $3,870.25 | $3,870.25 | $148.53 | $44.82M |
| Oct 18, 2025 | $3,833.01 | $3,833.01 | $3,833.01 | $3,833.01 | $11.73 | $44.40M |
| Oct 17, 2025 | $3,878.19 | $3,878.19 | $3,878.19 | $3,878.19 | $41.87 | $44.90M |
| Oct 16, 2025 | $3,968.37 | $3,968.37 | $3,968.37 | $3,968.37 | $133.42 | $46.04M |
| Oct 15, 2025 | $4,126.86 | $4,126.86 | $4,126.86 | $4,126.86 | $460.59 | $47.81M |
| Oct 14, 2025 | $4,226.17 | $4,226.17 | $4,226.17 | $4,226.17 | $3.45K | $48.93M |
| Oct 13, 2025 | $4,121.24 | $4,121.24 | $4,121.24 | $4,121.24 | $175.47 | $47.73M |
| Oct 12, 2025 | $3,719.10 | $3,719.10 | $3,719.10 | $3,719.10 | $2.39K | $43.07M |
| Oct 11, 2025 | $3,871.43 | $3,871.43 | $3,871.43 | $3,871.43 | $20.00K | $45.07M |
| Oct 10, 2025 | $4,327.43 | $4,327.43 | $4,327.43 | $4,327.43 | $1.66K | $50.12M |
| Oct 9, 2025 | $4,467.53 | $4,467.53 | $4,467.53 | $4,467.53 | $239.86 | $51.74M |
| Oct 8, 2025 | $4,399.90 | $4,399.90 | $4,399.90 | $4,399.90 | $407.29 | $51.00M |
| Oct 7, 2025 | $4,625.34 | $4,625.34 | $4,625.34 | $4,625.34 | $906.10 | $53.58M |
| Oct 6, 2025 | $4,417.36 | $4,417.36 | $4,417.36 | $4,417.36 | $1.04K | $51.17M |
| Oct 5, 2025 | $4,398.80 | $4,398.80 | $4,398.80 | $4,398.80 | $15.60K | $50.96M |
| Oct 4, 2025 | $4,471.06 | $4,471.06 | $4,471.06 | $4,471.06 | $430.87 | $51.75M |
| Oct 3, 2025 | $4,427.74 | $4,427.74 | $4,427.74 | $4,427.74 | $1.15K | $51.29M |
| Oct 2, 2025 | $4,291.08 | $4,291.08 | $4,291.08 | $4,291.08 | $728.85 | $49.71M |
| Oct 1, 2025 | $4,105.35 | $4,105.35 | $4,105.35 | $4,105.35 | $1.72K | $47.52M |
| Sep 30, 2025 | $4,145.90 | $4,145.90 | $4,145.90 | $4,145.90 | $1.11K | $48.01M |
| Sep 29, 2025 | $4,058.54 | $4,058.54 | $4,058.54 | $4,058.54 | $232.45 | $46.97M |
| Sep 28, 2025 | $3,932.17 | $3,932.17 | $3,932.17 | $3,932.17 | $894.05 | $45.56M |
| Sep 27, 2025 | $3,917.29 | $3,917.29 | $3,917.29 | $3,917.29 | $380.21 | $45.42M |
| Sep 26, 2025 | $3,742.65 | $3,742.65 | $3,742.65 | $3,742.65 | $858.37 | $43.36M |
| Sep 25, 2025 | $3,991.46 | $3,991.46 | $3,991.46 | $3,991.46 | $456.07 | $46.24M |
| Sep 24, 2025 | $3,993.03 | $3,993.03 | $3,993.03 | $3,993.03 | $372.42 | $46.26M |
| Sep 23, 2025 | $4,009.56 | $4,009.56 | $4,009.56 | $4,009.56 | $7.28K | $46.52M |
| Sep 22, 2025 | $4,305.99 | $4,305.99 | $4,305.99 | $4,305.99 | $723.36 | $49.86M |
| Sep 21, 2025 | $4,335.50 | $4,335.50 | $4,335.50 | $4,335.50 | $3.04K | $50.22M |
| Sep 20, 2025 | $4,291.06 | $4,291.06 | $4,291.06 | $4,291.06 | $1.35K | $49.76M |
| Sep 19, 2025 | $4,398.40 | $4,398.40 | $4,398.40 | $4,398.40 | $1.21K | $50.95M |
| Sep 18, 2025 | $4,422.00 | $4,422.00 | $4,422.00 | $4,422.00 | $471.55 | $51.22M |
| Sep 17, 2025 | $4,331.41 | $4,331.41 | $4,331.41 | $4,331.41 | $1.35K | $50.17M |
| Sep 16, 2025 | $4,365.97 | $4,365.97 | $4,365.97 | $4,365.97 | $7.65K | $50.58M |
| Sep 15, 2025 | $4,439.69 | $4,439.69 | $4,439.69 | $4,439.69 | $1.95K | $51.43M |
| Sep 14, 2025 | $4,501.60 | $4,501.60 | $4,501.60 | $4,501.60 | $4.19K | $52.14M |
| Sep 13, 2025 | $4,492.98 | $4,492.98 | $4,492.98 | $4,492.98 | $3.90K | $51.97M |
| Sep 12, 2025 | $4,326.34 | $4,326.34 | $4,326.34 | $4,326.34 | $817.82 | $50.11M |
| Sep 11, 2025 | $4,222.16 | $4,222.16 | $4,222.16 | $4,222.16 | $2.41K | $48.89M |
| Sep 10, 2025 | $4,236.08 | $4,236.08 | $4,236.08 | $4,236.08 | $634.17 | $49.03M |
| Sep 9, 2025 | $4,223.82 | $4,223.82 | $4,223.82 | $4,223.82 | $661.98 | $48.93M |
| Sep 8, 2025 | $4,236.04 | $4,236.04 | $4,236.04 | $4,236.04 | $337.94 | $49.16M |
| Sep 7, 2025 | $4,201.56 | $4,201.56 | $4,201.56 | $4,201.56 | $410.36 | $48.65M |
| Sep 6, 2025 | $4,227.14 | $4,227.14 | $4,227.14 | $4,227.14 | $1.31K | $48.97M |
| Sep 5, 2025 | $4,239.87 | $4,239.87 | $4,239.87 | $4,239.87 | $18.35K | $49.12M |
| Sep 4, 2025 | $4,359.82 | $4,359.82 | $4,359.82 | $4,359.82 | $816.47 | $50.51M |
| Sep 3, 2025 | $4,236.44 | $4,236.44 | $4,236.44 | $4,236.44 | $1.11K | $49.04M |
| Sep 2, 2025 | $4,234.56 | $4,234.56 | $4,234.56 | $4,234.56 | $303.59 | $48.91M |
| Sep 1, 2025 | $4,302.55 | $4,302.55 | $4,302.55 | $4,302.55 | $3.89K | $49.82M |
| Aug 31, 2025 | $4,244.37 | $4,244.37 | $4,244.37 | $4,244.37 | $1.39K | $49.17M |
| Aug 30, 2025 | $4,270.84 | $4,270.84 | $4,270.84 | $4,270.84 | $836.55 | $49.47M |
| Aug 29, 2025 | $4,404.58 | $4,404.58 | $4,404.58 | $4,404.58 | $284.60 | $51.03M |
| Aug 28, 2025 | $4,391.99 | $4,391.99 | $4,391.99 | $4,391.99 | $500.46 | $50.83M |
| Aug 27, 2025 | $4,501.41 | $4,501.41 | $4,501.41 | $4,501.41 | $2.11K | $52.10M |
| Aug 26, 2025 | $4,285.53 | $4,285.53 | $4,285.53 | $4,285.53 | $2.78K | $49.64M |
| Aug 25, 2025 | $4,691.68 | $4,691.68 | $4,691.68 | $4,691.68 | $2.88K | $54.35M |
| Aug 24, 2025 | $4,609.10 | $4,609.10 | $4,609.10 | $4,609.10 | $12.90K | $53.36M |
| Aug 23, 2025 | $4,725.56 | $4,725.56 | $4,725.56 | $4,725.56 | $4.04K | $54.74M |
| Aug 22, 2025 | $4,083.28 | $4,083.28 | $4,083.28 | $4,083.28 | $1.23K | $47.27M |
| Aug 21, 2025 | $4,222.63 | $4,222.63 | $4,222.63 | $4,222.63 | $714.95 | $48.95M |
| Aug 20, 2025 | $3,972.33 | $3,972.33 | $3,972.33 | $3,972.33 | $1.98K | $46.06M |
| Aug 19, 2025 | $4,146.89 | $4,146.89 | $4,146.89 | $4,146.89 | $4.40K | $48.07M |