Wrapped Aave Ethereum Lido wstETH
WAETHLIDOWSTETH
Rank #1874
$4,160.06
Updated 9 days ago
Market Cap
$8.06M
24h Volume
$18.94M
Avg Volume (6m)
$13.42M
24h High/Low
$4,501.67
$4,157.60
$4,157.60
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Wrapped-Tokens
Aave Tokens
Chains
Ethereum
0x775f661b0bd1739...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $4,160.06 | $4,501.67 | $4,157.60 | $4,160.06 | $18.94M | $8.06M |
| Nov 10, 2025 | $4,346.42 | $4,346.42 | $4,346.42 | $4,346.42 | $8.50M | $8.28M |
| Nov 9, 2025 | $4,185.24 | $4,185.24 | $4,185.24 | $4,185.24 | $3.21M | $8.29M |
| Nov 8, 2025 | $4,221.69 | $4,221.69 | $4,221.69 | $4,221.69 | $25.91M | $8.34M |
| Nov 7, 2025 | $4,041.45 | $4,041.45 | $4,041.45 | $4,041.45 | $14.07M | $8.13M |
| Nov 6, 2025 | $4,181.37 | $4,181.37 | $4,181.37 | $4,181.37 | $23.76M | $8.47M |
| Nov 5, 2025 | $3,986.68 | $3,986.68 | $3,986.68 | $3,986.68 | $15.17M | $8.13M |
| Nov 4, 2025 | $4,408.57 | $4,408.57 | $4,408.57 | $4,408.57 | $6.49M | $7.46M |
| Nov 3, 2025 | $4,760.42 | $4,760.42 | $4,760.42 | $4,760.42 | $1.62M | $12.22M |
| Nov 2, 2025 | $4,747.94 | $4,747.94 | $4,747.94 | $4,747.94 | $4.15M | $11.77M |
| Nov 1, 2025 | $4,722.97 | $4,722.97 | $4,722.97 | $4,722.97 | $6.48M | $11.48M |
| Oct 31, 2025 | $4,648.58 | $4,648.58 | $4,648.58 | $4,648.58 | $7.59M | $10.70M |
| Oct 30, 2025 | $4,793.14 | $4,793.14 | $4,793.14 | $4,793.14 | $9.98M | $10.25M |
| Oct 29, 2025 | $4,897.72 | $4,897.72 | $4,897.72 | $4,897.72 | $5.81M | $9.98M |
| Oct 28, 2025 | $5,035.35 | $5,035.35 | $5,035.35 | $5,035.35 | $3.88M | $11.74M |
| Oct 27, 2025 | $5,088.49 | $5,088.49 | $5,088.49 | $5,088.49 | $6.15M | $12.12M |
| Oct 26, 2025 | $4,824.36 | $4,824.36 | $4,824.36 | $4,824.36 | $2.19M | $11.27M |
| Oct 25, 2025 | $4,800.57 | $4,800.57 | $4,800.57 | $4,800.57 | $31.82M | $11.46M |
| Oct 24, 2025 | $4,702.90 | $4,702.90 | $4,702.90 | $4,702.90 | $7.96M | $12.27M |
| Oct 23, 2025 | $4,632.38 | $4,632.38 | $4,632.38 | $4,632.38 | $17.15M | $12.74M |
| Oct 22, 2025 | $4,730.13 | $4,730.13 | $4,730.13 | $4,730.13 | $17.79M | $13.15M |
| Oct 21, 2025 | $4,852.15 | $4,852.15 | $4,852.15 | $4,852.15 | $6.22M | $13.81M |
| Oct 20, 2025 | $4,862.69 | $4,862.69 | $4,862.69 | $4,862.69 | $7.69M | $13.93M |
| Oct 19, 2025 | $4,731.21 | $4,731.21 | $4,731.21 | $4,731.21 | $10.55M | $13.43M |
| Oct 18, 2025 | $4,688.77 | $4,688.77 | $4,688.77 | $4,688.77 | $8.61M | $13.41M |
| Oct 17, 2025 | $4,741.59 | $4,741.59 | $4,741.59 | $4,741.59 | $7.75M | $13.59M |
| Oct 16, 2025 | $4,848.77 | $4,848.77 | $4,848.77 | $4,848.77 | $7.85M | $12.80M |
| Oct 15, 2025 | $5,043.44 | $5,043.44 | $5,043.44 | $5,043.44 | $9.29M | $12.43M |
| Oct 14, 2025 | $5,235.17 | $5,235.17 | $5,235.17 | $5,235.17 | $22.67M | $13.14M |
| Oct 13, 2025 | $5,072.58 | $5,072.58 | $5,072.58 | $5,072.58 | $24.12M | $12.78M |
| Oct 12, 2025 | $4,605.34 | $4,605.34 | $4,605.34 | $4,605.34 | $17.91M | $11.36M |
| Oct 11, 2025 | $4,441.50 | $4,441.50 | $4,441.50 | $4,441.50 | $27.29M | $10.13M |
| Oct 10, 2025 | $5,325.12 | $5,325.12 | $5,325.12 | $5,325.12 | $9.26M | $11.84M |
| Oct 9, 2025 | $5,554.13 | $5,554.13 | $5,554.13 | $5,554.13 | $18.01M | $14.02M |
| Oct 8, 2025 | $5,492.53 | $5,492.53 | $5,492.53 | $5,492.53 | $18.36M | $13.72M |
| Oct 7, 2025 | $5,727.79 | $5,727.79 | $5,727.79 | $5,727.79 | $10.26M | $14.48M |
| Oct 6, 2025 | $5,472.69 | $5,472.69 | $5,472.69 | $5,472.69 | $14.31M | $13.51M |
| Oct 5, 2025 | $5,471.79 | $5,471.79 | $5,471.79 | $5,471.79 | $9.15M | $13.67M |
| Oct 4, 2025 | $5,507.45 | $5,507.45 | $5,507.45 | $5,507.45 | $10.40M | $13.87M |
| Oct 3, 2025 | $5,467.00 | $5,467.00 | $5,467.00 | $5,467.00 | $6.23M | $14.08M |
| Oct 2, 2025 | $5,264.73 | $5,264.73 | $5,264.73 | $5,264.73 | $25.05M | $12.77M |
| Oct 1, 2025 | $5,048.24 | $5,048.24 | $5,048.24 | $5,048.24 | $17.33M | $10.79M |
| Sep 30, 2025 | $5,110.31 | $5,110.31 | $5,110.31 | $5,110.31 | $12.59M | $9.47M |
| Sep 29, 2025 | $5,042.63 | $5,042.63 | $5,042.63 | $5,042.63 | $6.66M | $11.62M |
| Sep 28, 2025 | $4,815.97 | $4,815.97 | $4,815.97 | $4,815.97 | $38.38M | $12.44M |
| Sep 27, 2025 | $4,920.88 | $4,920.88 | $4,920.88 | $4,920.88 | $18.18M | $13.19M |
| Sep 26, 2025 | $4,736.09 | $4,736.09 | $4,736.09 | $4,736.09 | $35.70M | $13.13M |
| Sep 25, 2025 | $5,092.33 | $5,092.33 | $5,092.33 | $5,092.33 | $28.31M | $14.04M |
| Sep 24, 2025 | $5,073.33 | $5,073.33 | $5,073.33 | $5,073.33 | $15.63M | $14.18M |
| Sep 23, 2025 | $5,098.82 | $5,098.82 | $5,098.82 | $5,098.82 | $17.49M | $14.22M |
| Sep 22, 2025 | $5,426.38 | $5,426.38 | $5,426.38 | $5,426.38 | $4.56M | $15.21M |
| Sep 21, 2025 | $5,452.93 | $5,452.93 | $5,452.93 | $5,452.93 | $29.52M | $15.21M |
| Sep 20, 2025 | $5,446.14 | $5,446.14 | $5,446.14 | $5,446.14 | $131.91M | $15.31M |
| Sep 19, 2025 | $5,581.56 | $5,581.56 | $5,581.56 | $5,581.56 | $8.23M | $15.95M |
| Sep 18, 2025 | $5,600.46 | $5,600.46 | $5,600.46 | $5,600.46 | $16.78M | $15.86M |
| Sep 17, 2025 | $5,477.04 | $5,477.04 | $5,477.04 | $5,477.04 | $5.56M | $15.77M |
| Sep 16, 2025 | $5,507.03 | $5,507.03 | $5,507.03 | $5,507.03 | $22.05M | $15.69M |
| Sep 15, 2025 | $5,586.83 | $5,586.83 | $5,586.83 | $5,586.83 | $7.27M | $16.46M |
| Sep 14, 2025 | $5,680.16 | $5,680.16 | $5,680.16 | $5,680.16 | $12.28M | $16.67M |
| Sep 13, 2025 | $5,718.87 | $5,718.87 | $5,718.87 | $5,718.87 | $9.58M | $16.57M |
| Sep 12, 2025 | $5,421.35 | $5,421.35 | $5,421.35 | $5,421.35 | $20.88M | $15.51M |
| Sep 11, 2025 | $5,282.92 | $5,282.92 | $5,282.92 | $5,282.92 | $8.85M | $15.68M |
| Sep 10, 2025 | $5,237.98 | $5,237.98 | $5,237.98 | $5,237.98 | $11.11M | $15.54M |
| Sep 9, 2025 | $5,244.59 | $5,244.59 | $5,244.59 | $5,244.59 | $683.03 | $15.21M |
| Sep 8, 2025 | $5,243.93 | $5,243.93 | $5,243.93 | $5,243.93 | $10.49M | $15.11M |
| Sep 7, 2025 | $5,203.95 | $5,203.95 | $5,203.95 | $5,203.95 | $10.86M | $15.14M |
| Sep 6, 2025 | $5,223.28 | $5,223.28 | $5,223.28 | $5,223.28 | $13.00M | $15.35M |
| Sep 5, 2025 | $5,220.07 | $5,220.07 | $5,220.07 | $5,220.07 | $11.44M | $15.06M |
| Sep 4, 2025 | $5,406.68 | $5,406.68 | $5,406.68 | $5,406.68 | $15.44M | $15.85M |
| Sep 3, 2025 | $5,254.32 | $5,254.32 | $5,254.32 | $5,254.32 | $9.54M | $15.03M |
| Sep 2, 2025 | $5,232.30 | $5,232.30 | $5,232.30 | $5,232.30 | $4.02M | $15.01M |
| Sep 1, 2025 | $5,325.20 | $5,325.20 | $5,325.20 | $5,325.20 | $3.80M | $15.05M |
| Aug 31, 2025 | $5,286.00 | $5,286.00 | $5,286.00 | $5,286.00 | $2.08M | $14.69M |
| Aug 30, 2025 | $5,294.48 | $5,294.48 | $5,294.48 | $5,294.48 | $4.91M | $15.00M |
| Aug 29, 2025 | $5,461.44 | $5,461.44 | $5,461.44 | $5,461.44 | $5.07M | $15.13M |
| Aug 28, 2025 | $5,461.68 | $5,461.68 | $5,461.68 | $5,461.68 | $11.11M | $15.80M |
| Aug 27, 2025 | $5,571.45 | $5,571.45 | $5,571.45 | $5,571.45 | $11.26M | $15.37M |
| Aug 26, 2025 | $5,317.91 | $5,317.91 | $5,317.91 | $5,317.91 | $6.03M | $14.87M |
| Aug 25, 2025 | $5,807.77 | $5,807.77 | $5,807.77 | $5,807.77 | $4.80M | $16.33M |
| Aug 24, 2025 | $5,786.62 | $5,786.62 | $5,786.62 | $5,786.62 | $9.73M | $16.19M |
| Aug 23, 2025 | $5,849.35 | $5,849.35 | $5,849.35 | $5,849.35 | $6.90M | $16.39M |
| Aug 22, 2025 | $5,122.67 | $5,122.67 | $5,122.67 | $5,122.67 | $4.93M | $14.07M |
| Aug 21, 2025 | $5,249.64 | $5,249.64 | $5,249.64 | $5,249.64 | $4.02M | $14.48M |
| Aug 20, 2025 | $4,938.68 | $4,938.68 | $4,938.68 | $4,938.68 | $6.69M | $14.01M |
| Aug 19, 2025 | $5,227.60 | $5,227.60 | $5,227.60 | $5,227.60 | $27.39M | $14.45M |
| Aug 18, 2025 | $5,122.42 | $5,122.42 | $5,122.42 | $5,122.42 | $5.52M | $14.51M |
| Aug 17, 2025 | $5,357.14 | $5,357.14 | $5,357.14 | $5,357.14 | $5.77M | $15.09M |
| Aug 16, 2025 | $5,424.46 | $5,424.46 | $5,424.46 | $5,424.46 | $6.91M | $15.37M |
| Aug 15, 2025 | $5,542.03 | $5,542.03 | $5,542.03 | $5,542.03 | $4.93M | $16.05M |
| Aug 14, 2025 | $5,777.71 | $5,777.71 | $5,777.71 | $5,777.71 | $20.92M | $0.00 |
| Aug 13, 2025 | $5,566.75 | $5,566.75 | $5,566.75 | $5,566.75 | $9.37M | $0.00 |
| Aug 12, 2025 | $5,566.75 | $5,566.75 | $5,566.75 | $5,566.75 | $9.37M | $0.00 |