Wrapped Aave Ethereum WETH
WAETHWETH
Rank #429
$3,669.03
Updated 7 days ago
Market Cap
$121.83M
24h Volume
$2.60M
Avg Volume (6m)
$1.85M
24h High/Low
$3,841.05
$3,648.07
$3,648.07
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Wrapped-Tokens
Aave Tokens
Chains
Ethereum
0x0bfc9d54fc18451...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $3,669.03 | $3,841.05 | $3,648.07 | $3,669.03 | $2.60M | $121.83M |
| Nov 10, 2025 | $3,778.88 | $3,778.88 | $3,778.88 | $3,778.88 | $40.86K | $125.84M |
| Nov 9, 2025 | $3,590.15 | $3,590.15 | $3,590.15 | $3,590.15 | $119.95K | $119.74M |
| Nov 8, 2025 | $3,629.96 | $3,629.96 | $3,629.96 | $3,629.96 | $2.79M | $120.25M |
| Nov 7, 2025 | $3,492.96 | $3,492.96 | $3,492.96 | $3,492.96 | $432.80K | $117.25M |
| Nov 6, 2025 | $3,618.69 | $3,618.69 | $3,618.69 | $3,618.69 | $582.39K | $121.50M |
| Nov 5, 2025 | $3,473.66 | $3,473.66 | $3,473.66 | $3,473.66 | $1.45M | $116.53M |
| Nov 4, 2025 | $3,798.97 | $3,798.97 | $3,798.97 | $3,798.97 | $15.34M | $126.96M |
| Nov 3, 2025 | $4,127.35 | $4,127.35 | $4,127.35 | $4,127.35 | $329.63K | $148.69M |
| Nov 2, 2025 | $4,088.17 | $4,088.17 | $4,088.17 | $4,088.17 | $163.19K | $147.47M |
| Nov 1, 2025 | $4,062.02 | $4,062.02 | $4,062.02 | $4,062.02 | $383.71K | $146.35M |
| Oct 31, 2025 | $4,011.85 | $4,011.85 | $4,011.85 | $4,011.85 | $517.75K | $144.25M |
| Oct 30, 2025 | $4,109.60 | $4,109.60 | $4,109.60 | $4,109.60 | $486.10K | $147.64M |
| Oct 29, 2025 | $4,203.09 | $4,203.09 | $4,203.09 | $4,203.09 | $753.66K | $150.98M |
| Oct 28, 2025 | $4,349.19 | $4,349.19 | $4,349.19 | $4,349.19 | $2.48M | $156.28M |
| Oct 27, 2025 | $4,394.51 | $4,394.51 | $4,394.51 | $4,394.51 | $466.30K | $157.49M |
| Oct 26, 2025 | $4,168.41 | $4,168.41 | $4,168.41 | $4,168.41 | $989.79K | $148.91M |
| Oct 25, 2025 | $4,149.13 | $4,149.13 | $4,149.13 | $4,149.13 | $716.14K | $147.71M |
| Oct 24, 2025 | $4,069.18 | $4,069.18 | $4,069.18 | $4,069.18 | $2.17M | $145.69M |
| Oct 23, 2025 | $4,012.84 | $4,012.84 | $4,012.84 | $4,012.84 | $152.79K | $143.78M |
| Oct 22, 2025 | $4,088.27 | $4,088.27 | $4,088.27 | $4,088.27 | $79.17K | $146.59M |
| Oct 21, 2025 | $4,239.41 | $4,239.41 | $4,239.41 | $4,239.41 | $37.65K | $151.92M |
| Oct 20, 2025 | $4,208.51 | $4,208.51 | $4,208.51 | $4,208.51 | $10.65K | $150.68M |
| Oct 19, 2025 | $4,100.17 | $4,100.17 | $4,100.17 | $4,100.17 | $143.97K | $146.47M |
| Oct 18, 2025 | $4,041.32 | $4,041.32 | $4,041.32 | $4,041.32 | $264.38K | $143.83M |
| Oct 17, 2025 | $4,101.74 | $4,101.74 | $4,101.74 | $4,101.74 | $74.35K | $146.07M |
| Oct 16, 2025 | $4,197.41 | $4,197.41 | $4,197.41 | $4,197.41 | $324.84K | $149.53M |
| Oct 15, 2025 | $4,365.30 | $4,365.30 | $4,365.30 | $4,365.30 | $35.82K | $155.33M |
| Oct 14, 2025 | $4,478.54 | $4,478.54 | $4,478.54 | $4,478.54 | $1.15K | $162.98M |
| Oct 13, 2025 | $4,379.95 | $4,379.95 | $4,379.95 | $4,379.95 | $805.54K | $172.79M |
| Oct 12, 2025 | $3,954.63 | $3,954.63 | $3,954.63 | $3,954.63 | $3.49M | $156.21M |
| Oct 11, 2025 | $4,051.85 | $4,051.85 | $4,051.85 | $4,051.85 | $421.82K | $160.70M |
| Oct 10, 2025 | $4,601.54 | $4,601.54 | $4,601.54 | $4,601.54 | $185.29K | $182.13M |
| Oct 9, 2025 | $4,770.68 | $4,770.68 | $4,770.68 | $4,770.68 | $218.90K | $189.07M |
| Oct 8, 2025 | $4,696.78 | $4,696.78 | $4,696.78 | $4,696.78 | $364.12K | $186.22M |
| Oct 7, 2025 | $4,947.02 | $4,947.02 | $4,947.02 | $4,947.02 | $484.49K | $195.78M |
| Oct 6, 2025 | $4,759.51 | $4,759.51 | $4,759.51 | $4,759.51 | $1.09M | $188.43M |
| Oct 5, 2025 | $4,731.90 | $4,731.90 | $4,731.90 | $4,731.90 | $463.18K | $187.63M |
| Oct 4, 2025 | $4,755.72 | $4,755.72 | $4,755.72 | $4,755.72 | $941.33K | $188.79M |
| Oct 3, 2025 | $4,728.44 | $4,728.44 | $4,728.44 | $4,728.44 | $262.50K | $187.02M |
| Oct 2, 2025 | $4,576.64 | $4,576.64 | $4,576.64 | $4,576.64 | $1.48M | $181.33M |
| Oct 1, 2025 | $4,367.08 | $4,367.08 | $4,367.08 | $4,367.08 | $254.66K | $175.17M |
| Sep 30, 2025 | $4,447.91 | $4,447.91 | $4,447.91 | $4,447.91 | $316.74K | $178.92M |
| Sep 29, 2025 | $4,357.97 | $4,357.97 | $4,357.97 | $4,357.97 | $87.14K | $173.93M |
| Sep 28, 2025 | $4,237.88 | $4,237.88 | $4,237.88 | $4,237.88 | $85.34K | $168.46M |
| Sep 27, 2025 | $4,252.25 | $4,252.25 | $4,252.25 | $4,252.25 | $377.65K | $169.44M |
| Sep 26, 2025 | $4,068.69 | $4,068.69 | $4,068.69 | $4,068.69 | $40.15M | $162.11M |
| Sep 25, 2025 | $4,367.65 | $4,367.65 | $4,367.65 | $4,367.65 | $458.48K | $173.70M |
| Sep 24, 2025 | $4,388.55 | $4,388.55 | $4,388.55 | $4,388.55 | $3.43M | $174.32M |
| Sep 23, 2025 | $4,426.92 | $4,426.92 | $4,426.92 | $4,426.92 | $220.39K | $175.55M |
| Sep 22, 2025 | $4,688.06 | $4,688.06 | $4,688.06 | $4,688.06 | $313.10K | $186.51M |
| Sep 21, 2025 | $4,722.73 | $4,722.73 | $4,722.73 | $4,722.73 | $1.10M | $187.42M |
| Sep 20, 2025 | $4,704.58 | $4,704.58 | $4,704.58 | $4,704.58 | $588.87K | $186.58M |
| Sep 19, 2025 | $4,836.23 | $4,836.23 | $4,836.23 | $4,836.23 | $3.18M | $192.61M |
| Sep 18, 2025 | $4,837.52 | $4,837.52 | $4,837.52 | $4,837.52 | $1.48M | $194.97M |
| Sep 17, 2025 | $4,740.14 | $4,740.14 | $4,740.14 | $4,740.14 | $1.27M | $190.96M |
| Sep 16, 2025 | $4,763.85 | $4,763.85 | $4,763.85 | $4,763.85 | $20.86M | $193.00M |
| Sep 15, 2025 | $4,855.67 | $4,855.67 | $4,855.67 | $4,855.67 | $1.20M | $196.44M |
| Sep 14, 2025 | $4,910.21 | $4,910.21 | $4,910.21 | $4,910.21 | $396.89K | $199.01M |
| Sep 13, 2025 | $4,958.65 | $4,958.65 | $4,958.65 | $4,958.65 | $3.16M | $200.87M |
| Sep 12, 2025 | $4,691.82 | $4,691.82 | $4,691.82 | $4,691.82 | $3.07M | $189.62M |
| Sep 11, 2025 | $4,574.49 | $4,574.49 | $4,574.49 | $4,574.49 | $270.08K | $184.92M |
| Sep 10, 2025 | $4,542.05 | $4,542.05 | $4,542.05 | $4,542.05 | $1.99M | $183.23M |
| Sep 9, 2025 | $4,525.73 | $4,525.73 | $4,525.73 | $4,525.73 | $550.10K | $183.91M |
| Sep 8, 2025 | $4,530.66 | $4,530.66 | $4,530.66 | $4,530.66 | $552.55K | $184.56M |
| Sep 7, 2025 | $4,499.82 | $4,499.82 | $4,499.82 | $4,499.82 | $485.82K | $181.49M |
| Sep 6, 2025 | $4,529.33 | $4,529.33 | $4,529.33 | $4,529.33 | $841.68K | $183.74M |
| Sep 5, 2025 | $4,529.13 | $4,529.13 | $4,529.13 | $4,529.13 | $938.43K | $183.56M |
| Sep 4, 2025 | $4,686.46 | $4,686.46 | $4,686.46 | $4,686.46 | $395.27K | $190.24M |
| Sep 3, 2025 | $4,545.06 | $4,545.06 | $4,545.06 | $4,545.06 | $379.86K | $184.48M |
| Sep 2, 2025 | $4,525.56 | $4,525.56 | $4,525.56 | $4,525.56 | $2.71M | $183.53M |
| Sep 1, 2025 | $4,616.37 | $4,616.37 | $4,616.37 | $4,616.37 | $820.31K | $188.60M |
| Aug 31, 2025 | $4,600.17 | $4,600.17 | $4,600.17 | $4,600.17 | $241.21K | $187.86M |
| Aug 30, 2025 | $4,539.20 | $4,539.20 | $4,539.20 | $4,539.20 | $600.45K | $187.10M |
| Aug 29, 2025 | $4,735.77 | $4,735.77 | $4,735.77 | $4,735.77 | $1.45M | $195.00M |
| Aug 28, 2025 | $4,729.07 | $4,729.07 | $4,729.07 | $4,729.07 | $1.23M | $194.53M |
| Aug 27, 2025 | $4,825.20 | $4,825.20 | $4,825.20 | $4,825.20 | $2.79M | $198.36M |
| Aug 26, 2025 | $4,607.54 | $4,607.54 | $4,607.54 | $4,607.54 | $558.53K | $189.67M |
| Aug 25, 2025 | $5,030.31 | $5,030.31 | $5,030.31 | $5,030.31 | $1.27M | $206.87M |
| Aug 24, 2025 | $5,015.33 | $5,015.33 | $5,015.33 | $5,015.33 | $2.07M | $204.71M |
| Aug 23, 2025 | $5,074.33 | $5,074.33 | $5,074.33 | $5,074.33 | $1.64M | $207.51M |
| Aug 22, 2025 | $4,335.84 | $4,335.84 | $4,335.84 | $4,335.84 | $1.76M | $176.51M |
| Aug 21, 2025 | $4,667.30 | $4,667.30 | $4,667.30 | $4,667.30 | $120.20K | $189.91M |
| Aug 20, 2025 | $4,282.90 | $4,282.90 | $4,282.90 | $4,282.90 | $923.91K | $171.47M |
| Aug 19, 2025 | $4,536.82 | $4,536.82 | $4,536.82 | $4,536.82 | $1.07M | $181.10M |
| Aug 18, 2025 | $4,977.85 | $4,977.85 | $4,977.85 | $4,977.85 | $886.96K | $199.46M |
| Aug 17, 2025 | $4,632.38 | $4,632.38 | $4,632.38 | $4,632.38 | $814.78K | $184.89M |
| Aug 16, 2025 | $4,650.89 | $4,650.89 | $4,650.89 | $4,650.89 | $6.30M | $185.60M |
| Aug 15, 2025 | $4,673.90 | $4,673.90 | $4,673.90 | $4,673.90 | $5.27M | $186.52M |
| Aug 14, 2025 | $5,001.85 | $5,001.85 | $5,001.85 | $5,001.85 | $4.29M | $0.00 |
| Aug 13, 2025 | $4,822.44 | $4,822.44 | $4,822.44 | $4,822.44 | $447.05K | $0.00 |
| Aug 12, 2025 | $4,822.44 | $4,822.44 | $4,822.44 | $4,822.44 | $447.05K | $0.00 |