SEARCH

Staked-ether (STETH) Price in Euro Today: 1,422.2300

Euro price of Staked-ether (STETH)

1 STETH =1,422.2300 EUR
Percentage change:-0.01%
0.5 STETH =711.1150 EUR
0.25 STETH =355.5575 EUR
0.10 STETH =142.2230 EUR
0.05 STETH =71.1115 EUR
Today's High:1,445.0200 EUR
Today's Low:1,384.9500 EUR
Market Capitalisation:13,235,153,470 EUR
Volume:19,483,748.00 USD
STETHEUR Chart by TradingView

See Staked-ether (STETH) Price History

Crypto News

Top Gainers

#NamePriceVolume24h
9 trx TRON TRX $ 0.2557
$ 934851408.8065
 ▲ 2.9951%
6 sol Solana SOL $ 131.9497
$ 4768440740.8308
 ▲ 1.6653%
38 pepe Pepe PEPE $ 0.00000739
$ 731515208.7187
 ▲ 0.7063%
23 bch Bitcoin Cash BCH $ 341.0498
$ 292158917.6115
 ▲ 0.1017%
50 etc Ethereum Classic ETC $ 15.2886
$ 73222923.293
 ▼ 0.056%
See top crypto gainers

Top Losers

#NamePriceVolume24h
107 theta Theta Network THETA $ 0.7000
$ 34726852.3908
 ▼ 6.7946%
53 tao Bittensor TAO $ 243.7162
$ 75260173.2067
 ▼ 5.151%
67 tia Celestia TIA $ 2.4416
$ 65619546.2471
 ▼ 5.1182%
193 matic Polygon MATIC $ 0.1810
$ 1655924.9469
 ▼ 5.0183%
88 stx Stacks STX $ 0.6094
$ 43908122.0742
 ▼ 4.9669%
See top crypto losers

Exchange Rate History for STAKED-ETHER To EUR: 2025

January - 2025

SunMonTueWedThuFriSat
1

Open: 3,215.6800

High: 3,237.3800

Low: 3,236.0900

Close: 3,236.7400

2

Open: 3,236.7400

High: 3,360.3400

Low: 3,359.0000

Close: 3,360.3400

3

Open: 3,360.3400

High: 3,497.0000

Low: 3,495.2500

Close: 3,496.6500

4

Open: 3,496.6500

High: 3,545.4400

Low: 3,544.3800

Close: 3,545.4400

5

Open: 3,545.4400

High: 3,525.3100

Low: 3,524.6100

Close: 3,524.6100

6

Open: 3,524.6100

High: 3,550.3800

Low: 3,549.6700

Close: 3,550.0200

7

Open: 3,550.0200

High: 3,270.5400

Low: 3,267.9300

Close: 3,268.9100

8

Open: 3,268.9100

High: 3,226.2200

Low: 3,225.5700

Close: 3,226.2200

9

Open: 3,226.2200

High: 3,127.8700

Low: 3,126.9300

Close: 3,127.5600

10

Open: 3,127.5600

High: 3,191.5900

Low: 3,190.3100

Close: 3,191.2700

11

Open: 3,191.2700

High: 3,201.2900

Low: 3,200.6500

Close: 3,200.6500

12

Open: 3,200.6500

High: 3,188.1300

Low: 3,187.4900

Close: 3,187.4900

13

Open: 3,187.4900

High: 3,055.7400

Low: 3,051.4600

Close: 3,053.9000

14

Open: 3,053.9000

High: 3,127.5000

Low: 3,125.9400

Close: 3,126.2500

15

Open: 3,126.2500

High: 3,346.9700

Low: 3,344.9600

Close: 3,346.3000

16

Open: 3,346.3000

High: 3,207.6300

Low: 3,206.0200

Close: 3,206.9800

17

Open: 3,206.9800

High: 3,372.3200

Low: 3,369.9600

Close: 3,370.6400

18

Open: 3,370.6400

High: 3,204.4500

Low: 3,200.6100

Close: 3,202.5300

19

Open: 3,202.5300

High: 3,123.1900

Low: 3,113.5000

Close: 3,120.6900

20

Open: 3,120.6900

High: 3,146.3500

Low: 3,138.7900

Close: 3,143.2000

21

Open: 3,143.2000

High: 3,193.8400

Low: 3,186.8100

Close: 3,190.3300

22

Open: 3,190.3300

High: 3,111.0300

Low: 3,103.8700

Close: 3,109.7800

23

Open: 3,109.7800

High: 3,203.6900

Low: 3,200.4900

Close: 3,202.4100

24

Open: 3,202.4100

High: 3,152.7700

Low: 3,150.2500

Close: 3,150.8800

25

Open: 3,150.8800

High: 3,162.3300

Low: 3,158.5300

Close: 3,160.1100

26

Open: 3,160.1100

High: 3,087.1400

Low: 3,086.2100

Close: 3,086.2100

27

Open: 3,086.2100

High: 3,044.4400

Low: 3,042.3100

Close: 3,043.8300

28

Open: 3,043.8300

High: 2,948.8000

Low: 2,947.0300

Close: 2,948.8000

29

Open: 2,948.8000

High: 2,985.3600

Low: 2,984.1600

Close: 2,984.7600

30

Open: 2,984.7600

High: 3,121.7800

Low: 3,120.2200

Close: 3,120.8500

31

Open: 3,120.8500

High: 3,183.8000

Low: 3,181.5700

Close: 3,183.1600

February - 2025

SunMonTueWedThuFriSat
1

Open: 3,183.1600

High: 3,013.9000

Low: 3,012.9900

Close: 3,013.9000

2

Open: 3,013.9000

High: 2,800.8200

Low: 2,796.9000

Close: 2,799.9800

3

Open: 2,799.9800

High: 2,792.9000

Low: 2,630.5400

Close: 2,786.4800

4

Open: 2,786.4800

High: 2,634.1300

Low: 2,627.5400

Close: 2,630.7000

5

Open: 2,630.7000

High: 2,680.0300

Low: 2,676.2700

Close: 2,679.2200

6

Open: 2,679.2200

High: 2,588.3000

Low: 2,585.7100

Close: 2,587.7900

7

Open: 2,587.7900

High: 2,540.6800

Low: 2,538.3900

Close: 2,539.1500

8

Open: 2,539.1500

High: 2,551.0500

Low: 2,549.5200

Close: 2,550.5400

9

Open: 2,550.5400

High: 2,548.0900

Low: 2,546.8100

Close: 2,547.5800

10

Open: 2,547.5800

High: 2,582.4900

Low: 2,581.1900

Close: 2,581.9700

11

Open: 2,581.9700

High: 2,511.3200

Low: 2,509.5600

Close: 2,510.8200

12

Open: 2,510.8200

High: 2,634.8000

Low: 2,631.1100

Close: 2,634.2700

13

Open: 2,634.2700

High: 2,557.8900

Low: 2,556.8700

Close: 2,557.6400

14

Open: 2,557.6400

High: 2,599.0600

Low: 2,598.0200

Close: 2,599.0600

15

Open: 2,599.0600

High: 2,569.1100

Low: 2,568.6000

Close: 2,568.8600

16

Open: 2,568.8600

High: 2,539.0600

Low: 2,538.0400

Close: 2,538.5500

17

Open: 2,538.5500

High: 2,617.3500

Low: 2,616.3000

Close: 2,617.0900

18

Open: 2,617.0900

High: 2,555.0100

Low: 2,553.9900

Close: 2,554.7500

19

Open: 2,554.7500

High: 2,604.2500

Low: 2,603.7300

Close: 2,603.9900

20

Open: 2,603.9900

High: 2,608.2900

Low: 2,607.2500

Close: 2,607.5100

21

Open: 2,607.5100

High: 2,545.6100

Low: 2,537.7200

Close: 2,543.5700

22

Open: 2,543.5700

High: 2,640.0600

Low: 2,639.2600

Close: 2,640.0600

23

Open: 2,640.0600

High: 2,690.8500

Low: 2,689.5100

Close: 2,690.5800

24

Open: 2,690.5800

High: 2,403.2300

Low: 2,401.3000

Close: 2,402.5100

25

Open: 2,402.5100

High: 2,370.8700

Low: 2,365.8900

Close: 2,369.9200

26

Open: 2,369.9200

High: 2,223.2100

Low: 2,221.6500

Close: 2,222.5400

27

Open: 2,222.5400

High: 2,216.6500

Low: 2,215.5400

Close: 2,215.9900

28

Open: 2,215.9900

High: 2,154.5500

Low: 2,149.5900

Close: 2,152.8300

March - 2025

SunMonTueWedThuFriSat
1

Open: 2,152.8300

High: 2,137.2500

Low: 2,134.6900

Close: 2,136.1900

2

Open: 2,136.1900

High: 2,420.0200

Low: 2,416.8700

Close: 2,419.5400

3

Open: 2,419.5400

High: 2,048.2900

Low: 2,046.2400

Close: 2,046.8500

4

Open: 2,046.8500

High: 2,043.9600

Low: 2,041.5100

Close: 2,043.5500

5

Open: 2,043.5500

High: 2,077.7300

Low: 2,076.0700

Close: 2,077.1100

6

Open: 2,077.1100

High: 2,042.0900

Low: 2,040.4500

Close: 2,041.6800

7

Open: 2,041.6800

High: 1,976.6800

Low: 1,974.9000

Close: 1,975.8900

8

Open: 1,975.8900

High: 2,035.1300

Low: 2,034.1100

Close: 2,034.1100

9

Open: 2,034.1100

High: 1,859.2800

Low: 1,858.3500

Close: 1,858.9100

10

Open: 1,858.9100

High: 1,720.0300

Low: 1,717.6200

Close: 1,718.8200

11

Open: 1,718.8200

High: 1,761.5200

Low: 1,759.2200

Close: 1,760.9900

12

Open: 1,760.9900

High: 1,752.3500

Low: 1,750.4200

Close: 1,751.3000

13

Open: 1,751.3000

High: 1,715.7400

Low: 1,715.2200

Close: 1,715.7400

14

Open: 1,715.7400

High: 1,756.0300

Low: 1,755.1500

Close: 1,756.0300

15

Open: 1,756.0300

High: 1,781.6100

Low: 1,781.2500

Close: 1,781.6100

16

Open: 1,786.5500

High: 1,786.5500

Low: 1,734.2300

Close: 1,734.2300

17

Open: 1,734.4600

High: 1,764.9500

Low: 1,764.0600

Close: 1,764.7700

18

Open: 1,764.7700

High: 1,765.9100

Low: 1,765.0200

Close: 1,765.5500

19

Open: 1,765.5500

High: 1,886.5000

Low: 1,885.7500

Close: 1,886.1200

20

Open: 1,886.1200

High: 1,826.5700

Low: 1,826.2100

Close: 1,826.5700

21

Open: 1,826.5700

High: 1,816.5300

Low: 1,815.2600

Close: 1,815.9900

22

Open: 1,815.9900

High: 1,830.0000

Low: 1,829.4500

Close: 1,830.0000

23

Open: 1,830.0000

High: 1,850.1800

Low: 1,849.6300

Close: 1,850.0000

24

Open: 1,850.0000

High: 1,926.8500

Low: 1,926.0800

Close: 1,926.2800

25

Open: 1,926.2800

High: 1,915.4700

Low: 1,915.0800

Close: 1,915.2700

26

Open: 1,915.2700

High: 1,870.1400

Low: 1,869.2000

Close: 1,869.5800

27

Open: 1,869.5800

High: 1,854.3000

Low: 1,853.1800

Close: 1,854.1100

28

Open: 1,854.1100

High: 1,751.9900

Low: 1,749.8900

Close: 1,751.2900

29

Open: 1,751.2900

High: 1,689.0100

Low: 1,688.0000

Close: 1,688.8400

30

Open: 1,688.8400

High: 1,669.4100

Low: 1,669.0800

Close: 1,669.0800

31

Open: 1,669.0800

High: 1,684.2800

Low: 1,683.2700

Close: 1,683.9500

April - 2025

SunMonTueWedThuFriSat
1

Open: 1,683.9500

High: 1,764.8100

Low: 1,763.9200

Close: 1,764.4500

2

Open: 1,764.4500

High: 1,645.6500

Low: 1,644.9900

Close: 1,645.3200

3

Open: 1,645.3200

High: 1,644.2200

Low: 1,643.3900

Close: 1,643.8900

4

Open: 1,643.8900

High: 1,656.8600

Low: 1,656.1900

Close: 1,656.5300

5

Open: 1,656.5300

High: 1,646.2700

Low: 1,645.7700

Close: 1,646.2700

6

Open: 1,646.2700

High: 1,436.1700

Low: 1,434.0100

Close: 1,434.0100

7

Open: 1,434.0100

High: 1,421.1900

Low: 1,414.2200

Close: 1,420.0600

8

Open: 1,420.0600

High: 1,340.7400

Low: 1,338.5900

Close: 1,339.9300

9

Open: 1,339.9300

High: 1,524.4600

Low: 1,521.4100

Close: 1,522.7800

10

Open: 1,522.7800

High: 1,350.8500

Low: 1,349.5000

Close: 1,350.7200

11

Open: 1,350.7200

High: 1,378.2500

Low: 1,377.2900

Close: 1,378.2500

12

Open: 1,378.2500

High: 1,447.7500

Low: 1,447.0200

Close: 1,447.6000

13

Open: 1,447.6000

High: 1,408.1400

Low: 1,407.5700

Close: 1,407.5700

14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30

May - 2025

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

June - 2025

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30

July - 2025

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

August - 2025

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

September - 2025

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30

October - 2025

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31

November - 2025

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30

December - 2025

SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
Theme: GKNEWS