SEARCH

Staked-ether (STETH) Price in Euro 2022: Annual, Daily, Monthly Historical Data.

Recorded history of daily opens, closes, highs and lows for Staked-ether (STETH) Denominated in Euro in 2022

High: 1,651.3500 on 04/11/2022

Low: 1,054.1900 on 29/12/2022

Today's Live Rate: 1 STETH 3,213.7400 EUR

See Today's Staked-ether (STETH) Prices in Euro

Historical Graph For Converting Staked-ether (STETH)s into Euros in 2022

Loading

Table of 1 Staked-ether (STETH) to Euro Exchange Rate for 2022

DateOpenHighLowClose

December

Saturday 31 December 2022
1,097.3200
1,101.6600
1,053.9400
1,101.5500
Friday 30 December 2022
1,090.8400
1,112.4500
1,008.3600
1,097.3200
Thursday 29 December 2022
1,061.3400
1,058.5200
1,054.1900
1,054.1900
Wednesday 28 December 2022
1,117.2200
1,097.4000
1,097.4000
1,097.4000
Tuesday 27 December 2022
1,114.8200
1,117.2200
1,101.8500
1,117.2200
Monday 26 December 2022
1,132.2300
1,137.2800
1,098.6900
1,114.8200
Sunday 25 December 2022
1,126.2200
1,132.4600
1,123.8500
1,132.2300
Saturday 24 December 2022
1,126.6600
1,126.2200
1,126.2200
1,126.2200
Friday 23 December 2022
1,109.2400
1,126.6600
1,109.2100
1,126.6600
Thursday 22 December 2022
1,105.2100
1,109.2400
1,109.2400
1,109.2400
Wednesday 21 December 2022
1,104.2100
1,120.6500
1,102.5800
1,105.2100
Tuesday 20 December 2022
1,071.8300
1,124.1400
1,104.2100
1,104.2100
Monday 19 December 2022
1,088.2300
1,089.0900
1,066.8800
1,071.8300
Sunday 18 December 2022
1,091.1300
1,095.6000
1,082.5300
1,088.2300
Saturday 17 December 2022
1,099.2000
1,120.2900
1,091.1300
1,091.1300
Friday 16 December 2022
1,157.4300
1,102.8300
1,062.1800
1,099.2000
Thursday 15 December 2022
1,178.3900
1,161.6000
1,142.4400
1,157.4300
Wednesday 14 December 2022
1,201.8300
1,203.0100
1,163.5800
1,178.3900
Tuesday 13 December 2022
1,172.1400
1,238.6000
1,192.5100
1,201.8300
Monday 12 December 2022
1,198.8800
1,219.9000
1,165.9800
1,172.1400
Sunday 11 December 2022
1,183.0200
1,203.0800
1,157.3400
1,198.8800
Saturday 10 December 2022
1,183.4800
1,186.7500
1,166.5700
1,183.0200
Friday 9 December 2022
1,190.3400
1,209.0000
1,153.7700
1,183.4800
Thursday 8 December 2022
1,146.4800
1,199.6800
1,178.0900
1,190.3400
Wednesday 7 December 2022
1,207.8500
1,177.1700
1,133.3600
1,146.4800
Tuesday 6 December 2022
1,187.2500
1,219.9900
1,187.7000
1,207.8500
Monday 5 December 2022
1,126.1600
1,210.0000
1,130.6800
1,183.6900
Sunday 4 December 2022
1,163.2000
1,200.3700
1,183.3700
1,188.1100
Saturday 3 December 2022
1,205.9200
1,166.1500
1,148.1100
1,163.2000
Friday 2 December 2022
1,187.7500
1,212.3200
1,204.4500
1,205.9200
Thursday 1 December 2022
1,211.0500
1,200.1100
1,157.5500
1,187.7500

November

Wednesday 30 November 2022
1,157.3400
1,229.8100
1,156.0200
1,211.0500
Tuesday 29 November 2022
1,113.3400
1,164.2900
1,142.9600
1,157.3400
Monday 28 November 2022
1,123.0900
1,127.2200
1,097.4300
1,113.3400
Sunday 27 November 2022
1,128.8800
1,123.5600
1,118.9500
1,123.0900
Saturday 26 November 2022
1,132.9400
1,140.3500
1,123.7800
1,128.8800
Friday 25 November 2022
1,135.6800
1,137.6600
1,126.7200
1,132.9400
Thursday 24 November 2022
1,117.1800
1,144.3500
1,131.5200
1,135.6800
Wednesday 23 November 2022
1,083.7800
1,125.1400
1,112.5200
1,117.1800
Tuesday 22 November 2022
1,064.6600
1,091.7200
1,079.5900
1,083.7800
Monday 21 November 2022
1,089.3800
1,072.9800
1,057.5400
1,064.6600
Sunday 20 November 2022
1,157.4600
1,103.5200
1,081.1000
1,089.3800
Saturday 19 November 2022
1,143.1400
1,162.1700
1,141.9200
1,157.4600
Friday 18 November 2022
1,120.6100
1,150.0600
1,133.6300
1,143.1400
Thursday 17 November 2022
1,146.9000
1,146.0800
1,107.7500
1,120.6100
Wednesday 16 November 2022
1,184.8200
1,158.6000
1,105.8400
1,146.9000
Tuesday 15 November 2022
1,158.5100
1,196.0600
1,148.8100
1,184.8200
Monday 14 November 2022
1,138.4200
1,190.6200
1,147.8000
1,158.5100
Sunday 13 November 2022
1,131.1400
1,161.8300
1,099.1700
1,138.4200
Saturday 12 November 2022
1,245.3600
1,216.6700
1,131.1400
1,131.1400
Friday 11 November 2022
1,253.4600
1,257.8100
1,222.4500
1,245.3600
Thursday 10 November 2022
1,090.7000
1,275.0100
1,191.1100
1,253.4600
Wednesday 9 November 2022
1,309.4000
1,109.9700
1,052.4900
1,090.7000
Tuesday 8 November 2022
1,553.0100
1,321.2100
1,262.4200
1,309.4000
Monday 7 November 2022
1,582.3600
1,566.3200
1,552.6900
1,553.0100
Sunday 6 November 2022
1,642.7100
1,661.5700
1,585.0200
1,585.0200
Saturday 5 November 2022
1,651.3500
1,634.6200
1,632.4900
1,632.9800
Friday 4 November 2022
1,569.9400
1,655.9800
1,650.6900
1,651.3500
Thursday 3 November 2022
1,546.0700
1,570.7300
1,562.4100
1,569.9400
Wednesday 2 November 2022
1,597.0300
1,547.1600
1,538.3300
1,546.0700
Tuesday 1 November 2022
1,588.7000
1,599.2700
1,594.3100
1,597.0300

October

Monday 31 October 2022
1,594.9800
1,590.9300
1,587.4300
1,588.7000
Sunday 30 October 2022
1,622.0300
1,613.0500
1,592.9000
1,594.9800
Saturday 29 October 2022
1,561.8400
1,655.9100
1,553.2800
1,607.2000
Friday 28 October 2022
1,515.1500
1,575.5300
1,488.8800
1,561.8400
Thursday 27 October 2022
1,556.7200
1,582.8500
1,509.2400
1,515.1500
Wednesday 26 October 2022
1,452.8100
1,568.3900
1,433.7100
1,556.7200
Tuesday 25 October 2022
1,354.2000
1,657.7800
1,335.9200
1,452.8100
Monday 24 October 2022
1,378.1800
1,391.0500
1,327.5100
1,354.2000
Sunday 23 October 2022
1,325.5400
1,393.7600
1,297.9200
1,378.1800
Saturday 22 October 2022
1,312.4900
1,349.4900
1,305.7900
1,325.5400
Friday 21 October 2022
1,304.7400
1,327.0200
1,268.8500
1,312.4900
Thursday 20 October 2022
1,311.2600
1,334.3100
1,291.2300
1,304.7400
Wednesday 19 October 2022
1,320.7200
1,339.1600
1,266.6500
1,311.2600
Tuesday 18 October 2022
1,345.6800
1,363.8400
1,300.0900
1,320.7200
Monday 17 October 2022
1,332.3100
1,353.6000
1,308.3000
1,345.6800
Sunday 16 October 2022
1,300.0100
1,342.1000
1,298.7400
1,332.3100
Saturday 15 October 2022
1,325.6400
1,340.9100
1,291.1000
1,300.0100
Friday 14 October 2022
1,311.4100
1,485.6200
1,313.1200
1,325.6400
Thursday 13 October 2022
1,325.7700
1,330.2700
1,210.6200
1,311.4100
Wednesday 12 October 2022
1,310.5600
1,345.1300
1,306.1200
1,325.7700
Tuesday 11 October 2022
1,320.3100
1,330.0100
1,270.1300
1,310.5600
Monday 10 October 2022
1,348.9400
1,368.3600
1,313.5500
1,320.3100
Sunday 9 October 2022
1,338.8300
1,367.4200
1,331.9700
1,348.9400
Saturday 8 October 2022
1,356.6400
1,387.0200
1,326.3600
1,338.8300
Friday 7 October 2022
1,369.9400
1,401.2600
1,342.9100
1,356.6400
Thursday 6 October 2022
1,357.3200
1,411.4700
1,364.6100
1,369.9400
Wednesday 5 October 2022
1,356.5400
1,384.1400
1,317.8500
1,357.3200
Tuesday 4 October 2022
1,337.1800
1,362.5500
1,311.3000
1,356.5400
Monday 3 October 2022
1,302.6500
1,348.6800
1,283.9600
1,337.1800
Sunday 2 October 2022
1,332.2300
1,339.1100
1,282.2600
1,302.6500
Saturday 1 October 2022
1,350.1300
1,365.3500
1,322.1000
1,332.2300

September

Friday 30 September 2022
1,354.9100
1,395.6000
1,299.8500
1,350.1300
Thursday 29 September 2022
1,371.1700
1,374.1800
1,307.2500
1,354.9100
Wednesday 28 September 2022
1,378.8700
1,390.4600
1,296.9200
1,371.1700
Tuesday 27 September 2022
1,380.7600
1,483.4600
1,243.0900
1,378.8700
Monday 26 September 2022
1,326.4100
1,411.3800
1,317.2100
1,380.7600
Sunday 25 September 2022
1,348.6300
1,375.5200
1,293.4700
1,326.4100
Saturday 24 September 2022
1,360.9000
1,383.1500
1,339.1200
1,348.6300
Friday 23 September 2022
1,338.9500
1,468.4100
1,293.7900
1,360.9000
Thursday 22 September 2022
1,347.6800
1,359.2800
1,247.2500
1,338.9500
Wednesday 21 September 2022
1,318.0500
1,411.2800
1,286.8600
1,347.6800
Tuesday 20 September 2022
1,358.0400
1,388.9100
1,308.6500
1,318.0500
Monday 19 September 2022
1,320.7900
1,382.8500
1,267.9600
1,358.0400
Sunday 18 September 2022
1,454.1900
1,458.4100
1,311.0500
1,320.7900
Saturday 17 September 2022
1,415.5700
1,485.9700
1,395.5900
1,454.1900
Friday 16 September 2022
1,456.9600
1,462.8400
1,392.1500
1,415.5700
Thursday 15 September 2022
1,594.4000
1,623.4800
1,445.1600
1,456.9600
Wednesday 14 September 2022
1,559.3500
1,609.8400
1,521.5800
1,594.4000
Theme: GKNEWS