SEARCH

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

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

High: 1,444.9900 on 04/11/2022

Low: 921.4100 on 21/11/2022

Today's Live Rate: 1 STETH 3,222.2700 GBP

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

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

Loading

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

DateOpenHighLowClose

December

Saturday 31 December 2022
971.0900
976.4300
934.1300
976.3300
Friday 30 December 2022
964.1400
984.4800
892.3700
971.0900
Thursday 29 December 2022
937.4700
936.2300
932.4000
932.4000
Wednesday 28 December 2022
987.4600
969.7300
969.7300
969.7300
Tuesday 27 December 2022
982.3800
987.4600
973.8800
987.4600
Monday 26 December 2022
997.5000
1,002.1700
968.1600
982.3800
Sunday 25 December 2022
993.5500
997.7000
990.1200
997.5000
Saturday 24 December 2022
993.3500
993.5500
993.5500
993.5500
Friday 23 December 2022
976.7900
993.3500
977.9600
993.3500
Thursday 22 December 2022
970.8200
976.7900
976.7900
976.7900
Wednesday 21 December 2022
962.7900
984.3900
968.5100
970.8200
Tuesday 20 December 2022
935.5600
980.1700
962.7900
962.7900
Monday 19 December 2022
946.4600
950.6300
931.2400
935.5600
Sunday 18 December 2022
949.5500
952.8700
941.5000
946.4600
Saturday 17 December 2022
958.2300
974.9200
949.5500
949.5500
Friday 16 December 2022
1,009.3100
961.4000
925.9600
958.2300
Thursday 15 December 2022
1,012.2000
1,012.9400
996.2400
1,009.3100
Wednesday 14 December 2022
1,030.2800
1,033.3400
999.4700
1,012.2000
Tuesday 13 December 2022
1,007.3000
1,061.8000
1,022.2900
1,030.2800
Monday 12 December 2022
1,030.5200
1,048.3400
1,002.0000
1,007.3000
Sunday 11 December 2022
1,017.2700
1,034.1300
994.8100
1,030.5200
Saturday 10 December 2022
1,017.0100
1,020.4800
1,003.1200
1,017.2700
Friday 9 December 2022
1,027.4300
1,038.9400
991.4700
1,017.0100
Thursday 8 December 2022
987.0000
1,035.4900
1,016.8600
1,027.4300
Wednesday 7 December 2022
1,043.0000
1,013.4200
975.7100
987.0000
Tuesday 6 December 2022
1,022.1700
1,053.4800
1,025.6000
1,043.0000
Monday 5 December 2022
965.8800
1,041.6500
973.3600
1,019.0000
Sunday 4 December 2022
997.8200
1,030.1300
1,015.5400
1,019.6000
Saturday 3 December 2022
1,033.1000
1,000.3500
984.8800
997.8200
Friday 2 December 2022
1,019.6100
1,038.5800
1,031.8400
1,033.1000
Thursday 1 December 2022
1,044.9400
1,030.2200
993.6900
1,019.6100

November

Wednesday 30 November 2022
999.6700
1,061.1200
997.4500
1,044.9400
Tuesday 29 November 2022
962.6800
1,005.6700
987.2600
999.6700
Monday 28 November 2022
965.4900
974.6800
948.9200
962.6800
Sunday 27 November 2022
970.9100
965.8800
961.9300
965.4900
Saturday 26 November 2022
974.0200
980.7700
966.5200
970.9100
Friday 25 November 2022
975.7100
978.0800
968.6800
974.0200
Thursday 24 November 2022
963.2500
983.1600
972.1400
975.7100
Wednesday 23 November 2022
939.7700
970.1100
959.2300
963.2500
Tuesday 22 November 2022
921.4100
946.6600
936.1400
939.7700
Monday 21 November 2022
946.3400
928.6100
915.2400
921.4100
Sunday 20 November 2022
1,004.1100
958.6200
939.1500
946.3400
Saturday 19 November 2022
991.3200
1,008.2000
990.6300
1,004.1100
Friday 18 November 2022
977.5300
997.3200
983.0700
991.3200
Thursday 17 November 2022
999.5200
999.7500
966.3200
977.5300
Wednesday 16 November 2022
1,032.0500
1,009.7200
963.7400
999.5200
Tuesday 15 November 2022
1,015.1100
1,041.8400
1,000.6900
1,032.0500
Monday 14 November 2022
991.4200
1,043.2500
1,005.7300
1,015.1100
Sunday 13 November 2022
981.6900
1,011.8100
957.2400
991.4200
Saturday 12 November 2022
1,080.5400
1,055.9200
981.6900
981.6900
Friday 11 November 2022
1,090.3200
1,091.3500
1,060.6600
1,080.5400
Thursday 10 November 2022
957.7100
1,109.0600
1,036.0800
1,090.3200
Wednesday 9 November 2022
1,141.2000
974.6400
924.1600
957.7100
Tuesday 8 November 2022
1,350.2600
1,151.4900
1,100.2500
1,141.2000
Monday 7 November 2022
1,385.9000
1,361.8400
1,349.9900
1,350.2600
Sunday 6 November 2022
1,436.5600
1,456.1400
1,389.0500
1,389.0500
Saturday 5 November 2022
1,444.9900
1,430.4700
1,428.6100
1,429.0400
Friday 4 November 2022
1,369.9700
1,449.0400
1,444.4100
1,444.9900
Thursday 3 November 2022
1,333.7100
1,370.6600
1,363.4000
1,369.9700
Wednesday 2 November 2022
1,373.1900
1,334.6500
1,327.0400
1,333.7100
Tuesday 1 November 2022
1,369.8900
1,375.1100
1,370.8500
1,373.1900

October

Monday 31 October 2022
1,369.0100
1,371.8100
1,368.7900
1,369.8900
Sunday 30 October 2022
1,391.6800
1,384.5200
1,367.2300
1,369.0100
Saturday 29 October 2022
1,337.9900
1,419.4200
1,331.4500
1,377.6700
Friday 28 October 2022
1,304.5700
1,349.7100
1,275.4900
1,337.9900
Thursday 27 October 2022
1,349.3200
1,362.8600
1,299.4800
1,304.5700
Wednesday 26 October 2022
1,261.8000
1,359.4400
1,242.7000
1,349.3200
Tuesday 25 October 2022
1,183.1500
1,439.8300
1,160.2800
1,261.8000
Monday 24 October 2022
1,197.8200
1,215.3400
1,159.8300
1,183.1500
Sunday 23 October 2022
1,154.2500
1,211.3600
1,128.0600
1,197.8200
Saturday 22 October 2022
1,143.9600
1,175.1100
1,137.0500
1,154.2500
Friday 21 October 2022
1,136.7300
1,156.6300
1,105.9300
1,143.9600
Thursday 20 October 2022
1,140.8200
1,162.5000
1,124.9600
1,136.7300
Wednesday 19 October 2022
1,146.5800
1,165.0900
1,102.0100
1,140.8200
Tuesday 18 October 2022
1,165.4200
1,184.0100
1,128.6700
1,146.5800
Monday 17 October 2022
1,154.1500
1,172.2700
1,133.0500
1,165.4200
Sunday 16 October 2022
1,129.2500
1,162.6300
1,125.0700
1,154.1500
Saturday 15 October 2022
1,151.9800
1,164.7800
1,121.5100
1,129.2500
Friday 14 October 2022
1,133.3900
1,291.0000
1,141.1000
1,151.9800
Thursday 13 October 2022
1,158.7000
1,149.6900
1,046.2900
1,133.3900
Wednesday 12 October 2022
1,158.8900
1,175.6200
1,141.5300
1,158.7000
Tuesday 11 October 2022
1,157.8700
1,176.0900
1,123.1400
1,158.8900
Monday 10 October 2022
1,187.3600
1,200.0100
1,151.9400
1,157.8700
Sunday 9 October 2022
1,174.5200
1,203.6200
1,172.4200
1,187.3600
Saturday 8 October 2022
1,189.8000
1,216.7900
1,163.5700
1,174.5200
Friday 7 October 2022
1,193.0200
1,228.9300
1,177.7600
1,189.8000
Thursday 6 October 2022
1,184.3200
1,229.1800
1,188.3800
1,193.0200
Wednesday 5 October 2022
1,184.2000
1,207.7200
1,149.8900
1,184.3200
Tuesday 4 October 2022
1,158.5000
1,189.4400
1,144.7000
1,184.2000
Monday 3 October 2022
1,144.9300
1,168.4600
1,112.3900
1,158.5000
Sunday 2 October 2022
1,168.0200
1,176.9700
1,127.0100
1,144.9300
Saturday 1 October 2022
1,184.6800
1,197.0600
1,159.1400
1,168.0200

September

Friday 30 September 2022
1,191.6000
1,224.5700
1,140.5500
1,184.6800
Thursday 29 September 2022
1,226.7300
1,208.5500
1,149.6900
1,191.6000
Wednesday 28 September 2022
1,233.5700
1,243.9900
1,160.3100
1,226.7300
Tuesday 27 September 2022
1,235.6400
1,327.1500
1,112.1000
1,233.5700
Monday 26 September 2022
1,186.9500
1,263.0400
1,178.7700
1,235.6400
Sunday 25 September 2022
1,203.2900
1,230.8900
1,157.4700
1,186.9500
Saturday 24 September 2022
1,214.2500
1,234.0900
1,194.8100
1,203.2900
Friday 23 September 2022
1,169.3400
1,310.1800
1,154.3700
1,214.2500
Thursday 22 September 2022
1,178.3200
1,187.0900
1,089.2600
1,169.3400
Wednesday 21 September 2022
1,153.1300
1,233.9300
1,125.1500
1,178.3200
Tuesday 20 September 2022
1,188.7900
1,215.1300
1,144.9100
1,153.1300
Monday 19 September 2022
1,156.3200
1,210.5200
1,109.9500
1,188.7900
Sunday 18 September 2022
1,273.8900
1,276.8000
1,147.8000
1,156.3200
Saturday 17 September 2022
1,239.6000
1,301.7300
1,222.5600
1,273.8900
Friday 16 September 2022
1,269.2000
1,280.9900
1,219.0900
1,239.6000
Thursday 15 September 2022
1,377.8400
1,414.2600
1,258.9200
1,269.2000
Wednesday 14 September 2022
1,352.2200
1,391.1800
1,314.9000
1,377.8400
Theme: GKNEWS