StakeWise Staked ETH
OSETH
Rank #136
$3,155.68
Updated 2 months ago
Market Cap
$614.80M
24h Volume
$1.39M
Avg Volume (6m)
$2.66M
24h High/Low
$3,169.66
$2,919.29
$2,919.29
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Arbitrum Ecosystem
Decentralized Finance (DeFi)
Liquid Staking Tokens
Liquid Staked ETH
Liquid Staking
Chains
Ethereum
0xf1c9acdc66974df...
Arbitrum One
0xf7d4e7273e5015c...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $3,155.68 | $3,169.66 | $2,919.29 | $3,155.68 | $1.39M | $614.80M |
| Dec 2, 2025 | $2,898.14 | $3,120.87 | $2,891.77 | $3,120.50 | $201.43K | $580.59M |
| Dec 1, 2025 | $3,108.44 | $3,108.44 | $2,822.75 | $2,901.76 | $527.40K | $568.37M |
| Nov 30, 2025 | $3,111.46 | $3,171.58 | $3,111.46 | $3,142.98 | $23.43K | $611.76M |
| Nov 29, 2025 | $3,152.69 | $3,164.16 | $3,098.42 | $3,110.80 | $51.68K | $610.67M |
| Nov 28, 2025 | $3,135.33 | $3,194.86 | $3,118.72 | $3,164.29 | $348.50K | $616.05M |
| Nov 27, 2025 | $3,138.37 | $3,163.41 | $3,119.05 | $3,131.09 | $653.20K | $613.42M |
| Nov 26, 2025 | $3,054.23 | $3,146.23 | $3,008.36 | $3,136.12 | $465.24K | $597.41M |
| Nov 25, 2025 | $3,051.10 | $3,051.10 | $2,967.22 | $3,049.16 | $384.18K | $589.35M |
| Nov 24, 2025 | $2,889.50 | $3,066.25 | $2,885.45 | $3,055.09 | $304.92K | $576.55M |
| Nov 23, 2025 | $2,849.63 | $2,931.44 | $2,849.63 | $2,922.18 | $736.48K | $567.62M |
| Nov 22, 2025 | $2,840.88 | $2,865.70 | $2,775.01 | $2,865.70 | $878.17K | $551.74M |
| Nov 21, 2025 | $3,101.96 | $3,101.96 | $2,734.99 | $2,792.37 | $1.91M | $556.76M |
| Nov 20, 2025 | $3,093.04 | $3,117.65 | $3,089.33 | $3,101.95 | $388.82K | $608.09M |
| Nov 19, 2025 | $3,282.89 | $3,282.92 | $2,953.68 | $3,050.28 | $871.86K | $617.64M |
| Nov 18, 2025 | $3,282.80 | $3,282.95 | $3,278.09 | $3,282.89 | $79.03K | $643.00M |
| Nov 17, 2025 | $3,224.55 | $3,327.85 | $3,224.55 | $3,282.79 | $134.08K | $643.49M |
| Nov 16, 2025 | $3,525.24 | $3,559.52 | $3,171.99 | $3,219.94 | $251.93K | $671.15M |
| Nov 15, 2025 | $3,541.92 | $3,541.92 | $3,511.75 | $3,524.42 | $359.29K | $687.73M |
| Nov 14, 2025 | $3,515.00 | $3,544.78 | $3,496.20 | $3,544.78 | $382.15K | $686.13M |
| Nov 13, 2025 | $3,557.70 | $3,625.36 | $3,509.45 | $3,511.04 | $457.61K | $696.76M |
| Nov 12, 2025 | $3,555.61 | $3,725.77 | $3,539.53 | $3,562.66 | $1.97M | $702.79M |
| Nov 11, 2025 | $3,619.92 | $3,794.07 | $3,598.18 | $3,619.92 | $4.20M | $706.22M |
| Nov 10, 2025 | $3,731.97 | $3,731.97 | $3,731.97 | $3,731.97 | $91.17K | $1.34B |
| Nov 9, 2025 | $3,548.14 | $3,548.14 | $3,548.14 | $3,548.14 | $240.80K | $1.27B |
| Nov 8, 2025 | $3,582.39 | $3,582.39 | $3,582.39 | $3,582.39 | $6.44M | $1.28B |
| Nov 7, 2025 | $3,480.53 | $3,480.53 | $3,480.53 | $3,480.53 | $627.49K | $1.25B |
| Nov 6, 2025 | $3,623.96 | $3,623.96 | $3,623.96 | $3,623.96 | $1.16M | $1.30B |
| Nov 5, 2025 | $3,463.56 | $3,463.56 | $3,463.56 | $3,463.56 | $2.60M | $1.24B |
| Nov 4, 2025 | $3,777.72 | $3,777.72 | $3,777.72 | $3,777.72 | $29.79M | $1.36B |
| Nov 3, 2025 | $4,133.51 | $4,133.51 | $4,133.51 | $4,133.51 | $575.35K | $1.48B |
| Nov 2, 2025 | $4,090.93 | $4,090.93 | $4,090.93 | $4,090.93 | $343.49K | $1.47B |
| Nov 1, 2025 | $4,066.53 | $4,066.53 | $4,066.53 | $4,066.53 | $1.11M | $1.46B |
| Oct 31, 2025 | $4,012.56 | $4,012.56 | $4,012.56 | $4,012.56 | $967.96K | $1.44B |
| Oct 30, 2025 | $4,116.20 | $4,116.20 | $4,116.20 | $4,116.20 | $491.70K | $1.48B |
| Oct 29, 2025 | $4,208.82 | $4,208.82 | $4,208.82 | $4,208.82 | $1.53M | $1.51B |
| Oct 28, 2025 | $4,353.48 | $4,353.48 | $4,353.48 | $4,353.48 | $5.91M | $1.56B |
| Oct 27, 2025 | $4,399.44 | $4,399.44 | $4,399.44 | $4,399.44 | $1.08M | $1.58B |
| Oct 26, 2025 | $4,173.24 | $4,173.24 | $4,173.24 | $4,173.24 | $2.95M | $1.50B |
| Oct 25, 2025 | $4,152.03 | $4,152.03 | $4,152.03 | $4,152.03 | $1.41M | $1.49B |
| Oct 24, 2025 | $4,069.92 | $4,069.92 | $4,069.92 | $4,069.92 | $5.35M | $1.46B |
| Oct 23, 2025 | $4,015.69 | $4,015.69 | $4,015.69 | $4,015.69 | $292.16K | $1.44B |
| Oct 22, 2025 | $4,091.77 | $4,091.77 | $4,091.77 | $4,091.77 | $174.65K | $1.47B |
| Oct 21, 2025 | $4,208.84 | $4,208.84 | $4,208.84 | $4,208.84 | $183.27K | $1.51B |
| Oct 20, 2025 | $4,210.85 | $4,210.85 | $4,210.85 | $4,210.85 | $14.26K | $1.51B |
| Oct 19, 2025 | $4,104.00 | $4,104.00 | $4,104.00 | $4,104.00 | $328.74K | $1.47B |
| Oct 18, 2025 | $4,045.55 | $4,045.55 | $4,045.55 | $4,045.55 | $576.92K | $1.45B |
| Oct 17, 2025 | $4,104.65 | $4,104.65 | $4,104.65 | $4,104.65 | $215.99K | $1.47B |
| Oct 16, 2025 | $4,203.04 | $4,203.04 | $4,203.04 | $4,203.04 | $406.34K | $1.51B |
| Oct 15, 2025 | $4,357.55 | $4,357.55 | $4,357.55 | $4,357.55 | $73.07K | $1.57B |
| Oct 14, 2025 | $4,478.22 | $4,478.22 | $4,478.22 | $4,478.22 | $9.33K | $1.61B |
| Oct 13, 2025 | $4,385.26 | $4,385.26 | $4,385.26 | $4,385.26 | $1.66M | $1.57B |
| Oct 12, 2025 | $3,958.48 | $3,958.48 | $3,958.48 | $3,958.48 | $8.63M | $1.42B |
| Oct 11, 2025 | $4,054.38 | $4,054.38 | $4,054.38 | $4,054.38 | $934.41K | $1.46B |
| Oct 10, 2025 | $4,607.47 | $4,607.47 | $4,607.47 | $4,607.47 | $281.71K | $1.65B |
| Oct 9, 2025 | $4,775.39 | $4,775.39 | $4,775.39 | $4,775.39 | $477.41K | $1.71B |
| Oct 8, 2025 | $4,698.29 | $4,698.29 | $4,698.29 | $4,698.29 | $833.69K | $1.69B |
| Oct 7, 2025 | $4,948.54 | $4,948.54 | $4,948.54 | $4,948.54 | $1.20M | $1.78B |
| Oct 6, 2025 | $4,762.98 | $4,762.98 | $4,762.98 | $4,762.98 | $2.70M | $1.71B |
| Oct 5, 2025 | $4,731.67 | $4,731.67 | $4,731.67 | $4,731.67 | $1.18M | $1.70B |
| Oct 4, 2025 | $4,762.89 | $4,762.89 | $4,762.89 | $4,762.89 | $2.69M | $1.71B |
| Oct 3, 2025 | $4,731.05 | $4,731.05 | $4,731.05 | $4,731.05 | $466.59K | $1.70B |
| Oct 2, 2025 | $4,578.53 | $4,578.53 | $4,578.53 | $4,578.53 | $3.65M | $1.64B |
| Oct 1, 2025 | $4,369.09 | $4,369.09 | $4,369.09 | $4,369.09 | $511.53K | $1.57B |
| Sep 30, 2025 | $4,444.66 | $4,444.66 | $4,444.66 | $4,444.66 | $413.56K | $1.60B |
| Sep 29, 2025 | $4,364.22 | $4,364.22 | $4,364.22 | $4,364.22 | $174.92K | $1.57B |
| Sep 28, 2025 | $4,235.55 | $4,235.55 | $4,235.55 | $4,235.55 | $154.03K | $1.52B |
| Sep 27, 2025 | $4,251.76 | $4,251.76 | $4,251.76 | $4,251.76 | $1.05M | $1.53B |
| Sep 26, 2025 | $4,078.15 | $4,078.15 | $4,078.15 | $4,078.15 | $42.56M | $1.46B |
| Sep 25, 2025 | $4,372.54 | $4,372.54 | $4,372.54 | $4,372.54 | $823.42K | $1.57B |
| Sep 24, 2025 | $4,393.90 | $4,393.90 | $4,393.90 | $4,393.90 | $8.35M | $1.58B |
| Sep 23, 2025 | $4,426.39 | $4,426.39 | $4,426.39 | $4,426.39 | $415.96K | $1.59B |
| Sep 22, 2025 | $4,690.54 | $4,690.54 | $4,690.54 | $4,690.54 | $853.33K | $1.68B |
| Sep 21, 2025 | $4,721.70 | $4,721.70 | $4,721.70 | $4,721.70 | $2.20M | $1.69B |
| Sep 20, 2025 | $4,705.42 | $4,705.42 | $4,705.42 | $4,705.42 | $1.29M | $1.69B |
| Sep 19, 2025 | $4,835.54 | $4,835.54 | $4,835.54 | $4,835.54 | $6.91M | $1.74B |
| Sep 18, 2025 | $4,837.79 | $4,837.79 | $4,837.79 | $4,837.79 | $3.47M | $1.74B |
| Sep 17, 2025 | $4,739.24 | $4,739.24 | $4,739.24 | $4,739.24 | $1.98M | $1.70B |
| Sep 16, 2025 | $4,763.98 | $4,763.98 | $4,763.98 | $4,763.98 | $29.46M | $1.71B |
| Sep 15, 2025 | $4,853.16 | $4,853.16 | $4,853.16 | $4,853.16 | $3.36M | $1.74B |
| Sep 14, 2025 | $4,913.39 | $4,913.39 | $4,913.39 | $4,913.39 | $827.90K | $1.76B |
| Sep 13, 2025 | $4,958.23 | $4,958.23 | $4,958.23 | $4,958.23 | $6.89M | $1.77B |
| Sep 12, 2025 | $4,693.69 | $4,693.69 | $4,693.69 | $4,693.69 | $8.31M | $1.69B |
| Sep 11, 2025 | $4,573.55 | $4,573.55 | $4,573.55 | $4,573.55 | $809.43K | $1.64B |
| Sep 10, 2025 | $4,537.88 | $4,537.88 | $4,537.88 | $4,537.88 | $3.78M | $1.63B |
| Sep 9, 2025 | $4,525.32 | $4,525.32 | $4,525.32 | $4,525.32 | $1.20M | $1.62B |
| Sep 8, 2025 | $4,531.84 | $4,531.84 | $4,531.84 | $4,531.84 | $1.02M | $1.63B |
| Sep 7, 2025 | $4,496.71 | $4,496.71 | $4,496.71 | $4,496.71 | $1.41M | $1.61B |
| Sep 6, 2025 | $4,529.27 | $4,529.27 | $4,529.27 | $4,529.27 | $1.88M | $1.63B |
| Sep 5, 2025 | $4,527.02 | $4,527.02 | $4,527.02 | $4,527.02 | $2.48M | $1.62B |
| Sep 4, 2025 | $4,684.27 | $4,684.27 | $4,684.27 | $4,684.27 | $883.63K | $1.68B |
| Sep 3, 2025 | $4,547.48 | $4,547.48 | $4,547.48 | $4,547.48 | $843.17K | $1.63B |
| Sep 2, 2025 | $4,525.52 | $4,525.52 | $4,525.52 | $4,525.52 | $5.46M | $1.62B |
| Sep 1, 2025 | $4,618.56 | $4,618.56 | $4,618.56 | $4,618.56 | $1.26M | $1.66B |
| Aug 31, 2025 | $4,600.62 | $4,600.62 | $4,600.62 | $4,600.62 | $482.36K | $1.65B |
| Aug 30, 2025 | $4,605.25 | $4,605.25 | $4,605.25 | $4,605.25 | $109.81K | $1.65B |
| Aug 29, 2025 | $4,734.46 | $4,734.46 | $4,734.46 | $4,734.46 | $1.98M | $1.70B |
| Aug 28, 2025 | $4,729.15 | $4,729.15 | $4,729.15 | $4,729.15 | $2.69M | $1.70B |
| Aug 27, 2025 | $4,839.87 | $4,839.87 | $4,839.87 | $4,839.87 | $7.47M | $1.73B |
| Aug 26, 2025 | $4,607.22 | $4,607.22 | $4,607.22 | $4,607.22 | $631.79K | $1.65B |
| Aug 25, 2025 | $5,025.20 | $5,025.20 | $5,025.20 | $5,025.20 | $2.75M | $1.80B |
| Aug 24, 2025 | $5,017.46 | $5,017.46 | $5,017.46 | $5,017.46 | $4.42M | $1.80B |
| Aug 23, 2025 | $5,076.30 | $5,076.30 | $5,076.30 | $5,076.30 | $2.01M | $1.82B |
| Aug 22, 2025 | $4,498.20 | $4,498.20 | $4,498.20 | $4,498.20 | $2.42M | $1.59B |
| Aug 21, 2025 | $4,575.06 | $4,575.06 | $4,575.06 | $4,575.06 | $253.77K | $1.64B |
| Aug 20, 2025 | $4,278.63 | $4,278.63 | $4,278.63 | $4,278.63 | $938.71K | $1.54B |
| Aug 19, 2025 | $4,538.49 | $4,538.49 | $4,538.49 | $4,538.49 | $2.55M | $1.63B |
| Aug 18, 2025 | $4,719.09 | $4,719.09 | $4,719.09 | $4,719.09 | $884.63K | $1.69B |
| Aug 17, 2025 | $4,664.53 | $4,664.53 | $4,664.53 | $4,664.53 | $1.71M | $1.67B |
| Aug 16, 2025 | $4,657.90 | $4,657.90 | $4,657.90 | $4,657.90 | $13.68M | $1.67B |