Lido Staked Ether
STETH
Rank #8
$3,066.62
Updated 2 months ago
Market Cap
$26.53B
24h Volume
$32.03M
Avg Volume (6m)
$58.64M
24h High/Low
$3,081.86
$2,819.15
$2,819.15
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Decentralized Finance (DeFi)
Liquid Staking Tokens
Liquid Staked ETH
Liquid Staking
Chains
Ethereum
0xae7ab96520de3a1...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $3,066.62 | $3,081.86 | $2,819.15 | $3,066.62 | $32.03M | $26.53B |
| Dec 2, 2025 | $2,799.87 | $3,015.20 | $2,793.81 | $3,014.44 | $71.22M | $24.91B |
| Dec 1, 2025 | $2,991.61 | $2,991.61 | $2,730.03 | $2,801.94 | $41.49M | $24.27B |
| Nov 30, 2025 | $2,991.68 | $3,045.18 | $2,991.68 | $3,029.26 | $18.54M | $26.02B |
| Nov 29, 2025 | $3,030.91 | $3,037.24 | $2,970.53 | $2,989.62 | $67.02M | $25.95B |
| Nov 28, 2025 | $3,012.70 | $3,071.41 | $2,998.31 | $3,039.98 | $29.65M | $26.18B |
| Nov 27, 2025 | $3,024.82 | $3,045.92 | $2,993.69 | $3,008.20 | $29.73M | $26.11B |
| Nov 26, 2025 | $2,952.21 | $3,031.32 | $2,899.10 | $3,022.09 | $37.40M | $25.50B |
| Nov 25, 2025 | $2,953.18 | $2,964.60 | $2,869.35 | $2,964.60 | $38.55M | $25.18B |
| Nov 24, 2025 | $2,798.93 | $2,969.82 | $2,792.16 | $2,952.25 | $33.35M | $24.62B |
| Nov 23, 2025 | $2,766.76 | $2,839.41 | $2,766.76 | $2,832.11 | $43.87M | $24.28B |
| Nov 22, 2025 | $2,761.41 | $2,786.77 | $2,703.00 | $2,786.77 | $66.02M | $23.66B |
| Nov 21, 2025 | $2,833.16 | $2,859.11 | $2,675.45 | $2,721.73 | $74.93M | $23.83B |
| Nov 20, 2025 | $3,018.70 | $3,041.26 | $2,803.93 | $2,882.00 | $43.29M | $25.63B |
| Nov 19, 2025 | $3,119.02 | $3,119.02 | $2,877.73 | $2,978.24 | $41.87M | $26.14B |
| Nov 18, 2025 | $3,018.63 | $3,157.05 | $2,973.83 | $3,121.54 | $85.06M | $26.43B |
| Nov 17, 2025 | $3,092.74 | $3,202.15 | $2,980.73 | $3,022.00 | $58.64M | $26.96B |
| Nov 16, 2025 | $3,168.14 | $3,237.06 | $3,037.72 | $3,037.72 | $60.65M | $27.23B |
| Nov 15, 2025 | $3,105.73 | $3,211.17 | $3,105.73 | $3,162.82 | $97.04M | $27.36B |
| Nov 14, 2025 | $3,221.14 | $3,234.46 | $3,113.97 | $3,154.68 | $101.69M | $27.45B |
| Nov 13, 2025 | $3,409.48 | $3,543.95 | $3,175.48 | $3,227.07 | $88.39M | $29.33B |
| Nov 12, 2025 | $3,411.97 | $3,575.93 | $3,396.68 | $3,415.15 | $69.19M | $29.81B |
| Nov 11, 2025 | $3,469.63 | $3,630.28 | $3,449.70 | $3,469.63 | $72.83M | $30.00B |
| Nov 10, 2025 | $3,573.96 | $3,573.96 | $3,573.96 | $3,573.96 | $45.61M | $30.81B |
| Nov 9, 2025 | $3,399.46 | $3,399.46 | $3,399.46 | $3,399.46 | $30.14M | $29.37B |
| Nov 8, 2025 | $3,432.02 | $3,432.02 | $3,432.02 | $3,432.02 | $100.99M | $29.63B |
| Nov 7, 2025 | $3,304.95 | $3,304.95 | $3,304.95 | $3,304.95 | $94.17M | $28.57B |
| Nov 6, 2025 | $3,437.94 | $3,437.94 | $3,437.94 | $3,437.94 | $132.18M | $29.79B |
| Nov 5, 2025 | $3,290.73 | $3,290.73 | $3,290.73 | $3,290.73 | $160.11M | $28.24B |
| Nov 4, 2025 | $3,597.20 | $3,597.20 | $3,597.20 | $3,597.20 | $83.00M | $30.88B |
| Nov 3, 2025 | $3,910.66 | $3,910.66 | $3,910.66 | $3,910.66 | $16.73M | $33.57B |
| Nov 2, 2025 | $3,871.51 | $3,871.51 | $3,871.51 | $3,871.51 | $18.14M | $33.25B |
| Nov 1, 2025 | $3,846.32 | $3,846.32 | $3,846.32 | $3,846.32 | $43.01M | $33.06B |
| Oct 31, 2025 | $3,795.87 | $3,795.87 | $3,795.87 | $3,795.87 | $63.35M | $32.60B |
| Oct 30, 2025 | $3,895.74 | $3,895.74 | $3,895.74 | $3,895.74 | $60.51M | $33.45B |
| Oct 29, 2025 | $3,982.84 | $3,982.84 | $3,982.84 | $3,982.84 | $54.20M | $34.22B |
| Oct 28, 2025 | $4,121.27 | $4,121.27 | $4,121.27 | $4,121.27 | $58.34M | $35.40B |
| Oct 27, 2025 | $4,162.58 | $4,162.58 | $4,162.58 | $4,162.58 | $35.08M | $35.80B |
| Oct 26, 2025 | $3,951.08 | $3,951.08 | $3,951.08 | $3,951.08 | $18.86M | $33.94B |
| Oct 25, 2025 | $3,932.62 | $3,932.62 | $3,932.62 | $3,932.62 | $76.98M | $33.79B |
| Oct 24, 2025 | $3,856.77 | $3,856.77 | $3,856.77 | $3,856.77 | $66.61M | $32.73B |
| Oct 23, 2025 | $3,799.85 | $3,799.85 | $3,799.85 | $3,799.85 | $87.78M | $32.26B |
| Oct 22, 2025 | $3,872.93 | $3,872.93 | $3,872.93 | $3,872.93 | $94.22M | $32.86B |
| Oct 21, 2025 | $3,975.27 | $3,975.27 | $3,975.27 | $3,975.27 | $53.81M | $33.79B |
| Oct 20, 2025 | $3,981.49 | $3,981.49 | $3,981.49 | $3,981.49 | $36.87M | $33.79B |
| Oct 19, 2025 | $3,885.80 | $3,885.80 | $3,885.80 | $3,885.80 | $28.19M | $32.98B |
| Oct 18, 2025 | $3,828.58 | $3,828.58 | $3,828.58 | $3,828.58 | $84.90M | $32.53B |
| Oct 17, 2025 | $3,887.08 | $3,887.08 | $3,887.08 | $3,887.08 | $87.28M | $33.00B |
| Oct 16, 2025 | $3,981.63 | $3,981.63 | $3,981.63 | $3,981.63 | $68.56M | $33.81B |
| Oct 15, 2025 | $4,126.49 | $4,126.49 | $4,126.49 | $4,126.49 | $103.17M | $35.05B |
| Oct 14, 2025 | $4,243.21 | $4,243.21 | $4,243.21 | $4,243.21 | $80.20M | $36.02B |
| Oct 13, 2025 | $4,155.39 | $4,155.39 | $4,155.39 | $4,155.39 | $104.42M | $35.30B |
| Oct 12, 2025 | $3,746.46 | $3,746.46 | $3,746.46 | $3,746.46 | $71.40M | $31.83B |
| Oct 11, 2025 | $3,846.96 | $3,846.96 | $3,846.96 | $3,846.96 | $137.31M | $32.75B |
| Oct 10, 2025 | $4,366.74 | $4,366.74 | $4,366.74 | $4,366.74 | $47.35M | $37.13B |
| Oct 9, 2025 | $4,525.75 | $4,525.75 | $4,525.75 | $4,525.75 | $40.87M | $38.58B |
| Oct 8, 2025 | $4,451.67 | $4,451.67 | $4,451.67 | $4,451.67 | $62.28M | $37.91B |
| Oct 7, 2025 | $4,687.64 | $4,687.64 | $4,687.64 | $4,687.64 | $42.75M | $39.97B |
| Oct 6, 2025 | $4,512.91 | $4,512.91 | $4,512.91 | $4,512.91 | $30.03M | $38.49B |
| Oct 5, 2025 | $4,485.36 | $4,485.36 | $4,485.36 | $4,485.36 | $13.03M | $38.25B |
| Oct 4, 2025 | $4,514.95 | $4,514.95 | $4,514.95 | $4,514.95 | $49.41M | $38.50B |
| Oct 3, 2025 | $4,482.74 | $4,482.74 | $4,482.74 | $4,482.74 | $38.42M | $38.16B |
| Oct 2, 2025 | $4,340.31 | $4,340.31 | $4,340.31 | $4,340.31 | $46.26M | $37.01B |
| Oct 1, 2025 | $4,143.39 | $4,143.39 | $4,143.39 | $4,143.39 | $26.00M | $35.35B |
| Sep 30, 2025 | $4,215.88 | $4,215.88 | $4,215.88 | $4,215.88 | $30.14M | $36.03B |
| Sep 29, 2025 | $4,137.93 | $4,137.93 | $4,137.93 | $4,137.93 | $24.52M | $35.36B |
| Sep 28, 2025 | $4,017.51 | $4,017.51 | $4,017.51 | $4,017.51 | $33.39M | $34.42B |
| Sep 27, 2025 | $4,030.70 | $4,030.70 | $4,030.70 | $4,030.70 | $67.80M | $35.03B |
| Sep 26, 2025 | $3,861.87 | $3,861.87 | $3,861.87 | $3,861.87 | $88.90M | $33.01B |
| Sep 25, 2025 | $4,148.86 | $4,148.86 | $4,148.86 | $4,148.86 | $49.42M | $35.40B |
| Sep 24, 2025 | $4,164.90 | $4,164.90 | $4,164.90 | $4,164.90 | $32.85M | $35.57B |
| Sep 23, 2025 | $4,196.68 | $4,196.68 | $4,196.68 | $4,196.68 | $62.71M | $35.89B |
| Sep 22, 2025 | $4,449.00 | $4,449.00 | $4,449.00 | $4,449.00 | $20.54M | $38.04B |
| Sep 21, 2025 | $4,476.93 | $4,476.93 | $4,476.93 | $4,476.93 | $20.70M | $38.29B |
| Sep 20, 2025 | $4,464.06 | $4,464.06 | $4,464.06 | $4,464.06 | $43.27M | $38.27B |
| Sep 19, 2025 | $4,586.22 | $4,586.22 | $4,586.22 | $4,586.22 | $51.45M | $39.47B |
| Sep 18, 2025 | $4,585.25 | $4,585.25 | $4,585.25 | $4,585.25 | $62.86M | $39.50B |
| Sep 17, 2025 | $4,497.67 | $4,497.67 | $4,497.67 | $4,497.67 | $33.18M | $38.70B |
| Sep 16, 2025 | $4,521.06 | $4,521.06 | $4,521.06 | $4,521.06 | $132.56M | $38.89B |
| Sep 15, 2025 | $4,599.86 | $4,599.86 | $4,599.86 | $4,599.86 | $61.99M | $39.60B |
| Sep 14, 2025 | $4,656.64 | $4,656.64 | $4,656.64 | $4,656.64 | $58.42M | $40.08B |
| Sep 13, 2025 | $4,700.88 | $4,700.88 | $4,700.88 | $4,700.88 | $46.84M | $40.49B |
| Sep 12, 2025 | $4,451.71 | $4,451.71 | $4,451.71 | $4,451.71 | $64.44M | $38.38B |
| Sep 11, 2025 | $4,343.49 | $4,343.49 | $4,343.49 | $4,343.49 | $75.88M | $37.51B |
| Sep 10, 2025 | $4,305.43 | $4,305.43 | $4,305.43 | $4,305.43 | $72.93M | $37.32B |
| Sep 9, 2025 | $4,303.04 | $4,303.04 | $4,303.04 | $4,303.04 | $51.80M | $37.27B |
| Sep 8, 2025 | $4,300.45 | $4,300.45 | $4,300.45 | $4,300.45 | $29.96M | $37.36B |
| Sep 7, 2025 | $4,267.14 | $4,267.14 | $4,267.14 | $4,267.14 | $48.52M | $37.02B |
| Sep 6, 2025 | $4,297.65 | $4,297.65 | $4,297.65 | $4,297.65 | $71.91M | $37.29B |
| Sep 5, 2025 | $4,297.31 | $4,297.31 | $4,297.31 | $4,297.31 | $73.31M | $37.32B |
| Sep 4, 2025 | $4,439.63 | $4,439.63 | $4,439.63 | $4,439.63 | $46.86M | $38.53B |
| Sep 3, 2025 | $4,314.46 | $4,314.46 | $4,314.46 | $4,314.46 | $75.13M | $37.47B |
| Sep 2, 2025 | $4,295.81 | $4,295.81 | $4,295.81 | $4,295.81 | $46.24M | $37.40B |
| Sep 1, 2025 | $4,378.21 | $4,378.21 | $4,378.21 | $4,378.21 | $34.87M | $38.25B |
| Aug 31, 2025 | $4,361.24 | $4,361.24 | $4,361.24 | $4,361.24 | $22.26M | $38.23B |
| Aug 30, 2025 | $4,354.40 | $4,354.40 | $4,354.40 | $4,354.40 | $54.87M | $38.11B |
| Aug 29, 2025 | $4,492.09 | $4,492.09 | $4,492.09 | $4,492.09 | $37.45M | $39.29B |
| Aug 28, 2025 | $4,491.00 | $4,491.00 | $4,491.00 | $4,491.00 | $86.84M | $39.29B |
| Aug 27, 2025 | $4,588.20 | $4,588.20 | $4,588.20 | $4,588.20 | $100.04M | $40.14B |
| Aug 26, 2025 | $4,369.34 | $4,369.34 | $4,369.34 | $4,369.34 | $51.60M | $38.28B |
| Aug 25, 2025 | $4,767.98 | $4,767.98 | $4,767.98 | $4,767.98 | $61.66M | $41.89B |