Wrapped stETH
WSTETH
Rank #12
$4,231.32
Updated 6 days ago
Market Cap
$13.88B
24h Volume
$35.93M
Avg Volume (90d)
$41.47M
24h High/Low
$4,421.94
$4,216.40
$4,216.40
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Unichain Ecosystem
Decentralized Finance (DeFi)
Liquid Staking Tokens
Liquid Staking
Crypto-Backed Tokens
Wrapped-Tokens
Chains
Ethereum
0x7f39c581f595b53...
Unichain
0xc02fe7317d4eb87...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $4,231.32 | $4,421.94 | $4,216.40 | $4,231.32 | $35.93M | $13.88B |
| Nov 10, 2025 | $4,356.77 | $4,356.77 | $4,356.77 | $4,356.77 | $12.36M | $14.27B |
| Nov 9, 2025 | $4,145.23 | $4,145.23 | $4,145.23 | $4,145.23 | $14.78M | $13.60B |
| Nov 8, 2025 | $4,185.84 | $4,185.84 | $4,185.84 | $4,185.84 | $33.96M | $13.78B |
| Nov 7, 2025 | $4,025.74 | $4,025.74 | $4,025.74 | $4,025.74 | $32.37M | $13.36B |
| Nov 6, 2025 | $4,166.87 | $4,166.87 | $4,166.87 | $4,166.87 | $12.73M | $13.90B |
| Nov 5, 2025 | $4,001.38 | $4,001.38 | $4,001.38 | $4,001.38 | $69.54M | $13.28B |
| Nov 4, 2025 | $4,379.89 | $4,379.89 | $4,379.89 | $4,379.89 | $34.93M | $14.58B |
| Nov 3, 2025 | $4,746.21 | $4,746.21 | $4,746.21 | $4,746.21 | $8.95M | $15.87B |
| Nov 2, 2025 | $4,714.66 | $4,714.66 | $4,714.66 | $4,714.66 | $8.61M | $15.74B |
| Nov 1, 2025 | $4,686.46 | $4,686.46 | $4,686.46 | $4,686.46 | $15.88M | $15.70B |
| Oct 31, 2025 | $4,626.53 | $4,626.53 | $4,626.53 | $4,626.53 | $10.50M | $15.44B |
| Oct 30, 2025 | $4,744.86 | $4,744.86 | $4,744.86 | $4,744.86 | $9.09M | $15.87B |
| Oct 29, 2025 | $4,851.76 | $4,851.76 | $4,851.76 | $4,851.76 | $14.76M | $16.22B |
| Oct 28, 2025 | $5,019.64 | $5,019.64 | $5,019.64 | $5,019.64 | $13.52M | $16.82B |
| Oct 27, 2025 | $5,069.36 | $5,069.36 | $5,069.36 | $5,069.36 | $10.34M | $16.81B |
| Oct 26, 2025 | $4,810.84 | $4,810.84 | $4,810.84 | $4,810.84 | $5.75M | $15.94B |
| Oct 25, 2025 | $4,788.18 | $4,788.18 | $4,788.18 | $4,788.18 | $15.89M | $15.86B |
| Oct 24, 2025 | $4,692.66 | $4,692.66 | $4,692.66 | $4,692.66 | $19.70M | $15.09B |
| Oct 23, 2025 | $4,625.04 | $4,625.04 | $4,625.04 | $4,625.04 | $47.21M | $14.90B |
| Oct 22, 2025 | $4,715.32 | $4,715.32 | $4,715.32 | $4,715.32 | $22.63M | $15.20B |
| Oct 21, 2025 | $4,841.48 | $4,841.48 | $4,841.48 | $4,841.48 | $18.21M | $15.51B |
| Oct 20, 2025 | $4,844.66 | $4,844.66 | $4,844.66 | $4,844.66 | $8.99M | $15.50B |
| Oct 19, 2025 | $4,728.43 | $4,728.43 | $4,728.43 | $4,728.43 | $10.31M | $15.13B |
| Oct 18, 2025 | $4,659.13 | $4,659.13 | $4,659.13 | $4,659.13 | $32.70M | $14.91B |
| Oct 17, 2025 | $4,730.78 | $4,730.78 | $4,730.78 | $4,730.78 | $20.35M | $15.14B |
| Oct 16, 2025 | $4,844.56 | $4,844.56 | $4,844.56 | $4,844.56 | $25.17M | $15.49B |
| Oct 15, 2025 | $5,020.22 | $5,020.22 | $5,020.22 | $5,020.22 | $22.52M | $16.05B |
| Oct 14, 2025 | $5,161.56 | $5,161.56 | $5,161.56 | $5,161.56 | $26.68M | $16.52B |
| Oct 13, 2025 | $5,057.92 | $5,057.92 | $5,057.92 | $5,057.92 | $83.82M | $16.24B |
| Oct 12, 2025 | $4,557.95 | $4,557.95 | $4,557.95 | $4,557.95 | $82.99M | $14.67B |
| Oct 11, 2025 | $4,666.20 | $4,666.20 | $4,666.20 | $4,666.20 | $113.36M | $15.08B |
| Oct 10, 2025 | $5,310.67 | $5,310.67 | $5,310.67 | $5,310.67 | $17.41M | $17.17B |
| Oct 9, 2025 | $5,504.05 | $5,504.05 | $5,504.05 | $5,504.05 | $22.59M | $17.88B |
| Oct 8, 2025 | $5,411.73 | $5,411.73 | $5,411.73 | $5,411.73 | $15.79M | $17.57B |
| Oct 7, 2025 | $5,698.93 | $5,698.93 | $5,698.93 | $5,698.93 | $12.73M | $18.50B |
| Oct 6, 2025 | $5,487.37 | $5,487.37 | $5,487.37 | $5,487.37 | $15.81M | $17.82B |
| Oct 5, 2025 | $5,453.70 | $5,453.70 | $5,453.70 | $5,453.70 | $9.98M | $17.65B |
| Oct 4, 2025 | $5,486.98 | $5,486.98 | $5,486.98 | $5,486.98 | $19.67M | $17.68B |
| Oct 3, 2025 | $5,447.96 | $5,447.96 | $5,447.96 | $5,447.96 | $15.93M | $17.58B |
| Oct 2, 2025 | $5,276.45 | $5,276.45 | $5,276.45 | $5,276.45 | $28.97M | $17.04B |
| Oct 1, 2025 | $5,035.81 | $5,035.81 | $5,035.81 | $5,035.81 | $5.51M | $16.29B |
| Sep 30, 2025 | $5,121.15 | $5,121.15 | $5,121.15 | $5,121.15 | $14.42M | $16.56B |
| Sep 29, 2025 | $5,029.48 | $5,029.48 | $5,029.48 | $5,029.48 | $14.26M | $16.22B |
| Sep 28, 2025 | $4,880.63 | $4,880.63 | $4,880.63 | $4,880.63 | $14.08M | $15.81B |
| Sep 27, 2025 | $4,898.28 | $4,898.28 | $4,898.28 | $4,898.28 | $35.09M | $15.92B |
| Sep 26, 2025 | $4,694.04 | $4,694.04 | $4,694.04 | $4,694.04 | $63.44M | $14.68B |
| Sep 25, 2025 | $5,039.61 | $5,039.61 | $5,039.61 | $5,039.61 | $45.82M | $15.77B |
| Sep 24, 2025 | $5,056.35 | $5,056.35 | $5,056.35 | $5,056.35 | $20.37M | $15.84B |
| Sep 23, 2025 | $5,096.42 | $5,096.42 | $5,096.42 | $5,096.42 | $49.11M | $15.99B |
| Sep 22, 2025 | $5,403.03 | $5,403.03 | $5,403.03 | $5,403.03 | $44.62M | $16.95B |
| Sep 21, 2025 | $5,437.18 | $5,437.18 | $5,437.18 | $5,437.18 | $27.10M | $17.09B |
| Sep 20, 2025 | $5,417.91 | $5,417.91 | $5,417.91 | $5,417.91 | $48.80M | $17.04B |
| Sep 19, 2025 | $5,567.64 | $5,567.64 | $5,567.64 | $5,567.64 | $72.59M | $17.39B |
| Sep 18, 2025 | $5,564.96 | $5,564.96 | $5,564.96 | $5,564.96 | $28.25M | $17.31B |
| Sep 17, 2025 | $5,459.87 | $5,459.87 | $5,459.87 | $5,459.87 | $19.97M | $17.04B |
| Sep 16, 2025 | $5,485.07 | $5,485.07 | $5,485.07 | $5,485.07 | $57.15M | $17.06B |
| Sep 15, 2025 | $5,586.64 | $5,586.64 | $5,586.64 | $5,586.64 | $49.14M | $17.37B |
| Sep 14, 2025 | $5,653.77 | $5,653.77 | $5,653.77 | $5,653.77 | $60.64M | $17.58B |
| Sep 13, 2025 | $5,704.81 | $5,704.81 | $5,704.81 | $5,704.81 | $71.04M | $17.73B |
| Sep 12, 2025 | $5,405.04 | $5,405.04 | $5,405.04 | $5,405.04 | $94.29M | $16.92B |
| Sep 11, 2025 | $5,265.76 | $5,265.76 | $5,265.76 | $5,265.76 | $81.31M | $16.53B |
| Sep 10, 2025 | $5,225.03 | $5,225.03 | $5,225.03 | $5,225.03 | $33.65M | $16.42B |
| Sep 9, 2025 | $5,213.89 | $5,213.89 | $5,213.89 | $5,213.89 | $25.15M | $16.40B |
| Sep 8, 2025 | $5,216.51 | $5,216.51 | $5,216.51 | $5,216.51 | $19.53M | $16.44B |
| Sep 7, 2025 | $5,176.42 | $5,176.42 | $5,176.42 | $5,176.42 | $52.70M | $16.29B |
| Sep 6, 2025 | $5,212.32 | $5,212.32 | $5,212.32 | $5,212.32 | $123.47M | $16.45B |
| Sep 5, 2025 | $5,212.85 | $5,212.85 | $5,212.85 | $5,212.85 | $74.60M | $16.45B |
| Sep 4, 2025 | $5,386.80 | $5,386.80 | $5,386.80 | $5,386.80 | $120.69M | $16.95B |
| Sep 3, 2025 | $5,229.74 | $5,229.74 | $5,229.74 | $5,229.74 | $102.72M | $16.54B |
| Sep 2, 2025 | $5,215.83 | $5,215.83 | $5,215.83 | $5,215.83 | $62.86M | $16.50B |
| Sep 1, 2025 | $5,310.29 | $5,310.29 | $5,310.29 | $5,310.29 | $104.12M | $16.81B |
| Aug 31, 2025 | $5,288.24 | $5,288.24 | $5,288.24 | $5,288.24 | $5.85M | $16.71B |
| Aug 30, 2025 | $5,269.43 | $5,269.43 | $5,269.43 | $5,269.43 | $69.04M | $16.66B |
| Aug 29, 2025 | $5,455.70 | $5,455.70 | $5,455.70 | $5,455.70 | $31.27M | $17.22B |
| Aug 28, 2025 | $5,446.97 | $5,446.97 | $5,446.97 | $5,446.97 | $23.92M | $17.22B |
| Aug 27, 2025 | $5,563.28 | $5,563.28 | $5,563.28 | $5,563.28 | $103.54M | $17.60B |
| Aug 26, 2025 | $5,293.40 | $5,293.40 | $5,293.40 | $5,293.40 | $80.54M | $16.81B |
| Aug 25, 2025 | $5,784.68 | $5,784.68 | $5,784.68 | $5,784.68 | $75.71M | $18.44B |
| Aug 24, 2025 | $5,766.11 | $5,766.11 | $5,766.11 | $5,766.11 | $91.90M | $18.56B |
| Aug 23, 2025 | $5,834.52 | $5,834.52 | $5,834.52 | $5,834.52 | $119.61M | $18.59B |
| Aug 22, 2025 | $5,106.67 | $5,106.67 | $5,106.67 | $5,106.67 | $54.73M | $16.27B |
| Aug 21, 2025 | $5,243.46 | $5,243.46 | $5,243.46 | $5,243.46 | $56.13M | $16.69B |
| Aug 20, 2025 | $4,928.58 | $4,928.58 | $4,928.58 | $4,928.58 | $19.56M | $15.74B |
| Aug 19, 2025 | $5,211.57 | $5,211.57 | $5,211.57 | $5,211.57 | $103.45M | $16.55B |