SEARCH

Staked-ether (STETH) Price in Pound Sterling 2025: Annual, Daily, Monthly Historical Data.

Recorded history of daily opens, closes, highs and lows for Staked-ether (STETH) Denominated in Pound Sterling in 2025

High: 2,946.9300 on 06/01/2025

Low: 1,150.2400 on 08/04/2025

Today's Live Rate: 1 STETH 0.0000 GBP

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

Historical Graph For Converting Staked-ether (STETH)s into Pound Sterlings in 2025

Loading

Table of 1 Staked-ether (STETH) to Pound Sterling Exchange Rate for 2025

DateOpenHighLowClose

April

Sunday 20 April 2025
1,212.3000
1,192.0400
1,191.4500
1,191.5700
Saturday 19 April 2025
1,194.2900
1,212.5400
1,212.1800
1,212.3000
Friday 18 April 2025
1,192.3200
1,194.4100
1,194.0500
1,194.2900
Thursday 17 April 2025
1,190.9300
1,192.6700
1,192.3200
1,192.3200
Wednesday 16 April 2025
1,200.5500
1,191.5200
1,190.9300
1,190.9300
Tuesday 15 April 2025
1,231.2600
1,200.6700
1,200.1900
1,200.5500
Monday 14 April 2025
1,220.0200
1,231.7600
1,231.1400
1,231.2600
Sunday 13 April 2025
1,255.4200
1,220.5100
1,220.0200
1,220.0200
Saturday 12 April 2025
1,195.6800
1,255.5400
1,254.9100
1,255.4200
Friday 11 April 2025
1,170.3100
1,195.6800
1,194.8400
1,195.6800
Thursday 10 April 2025
1,299.1300
1,170.4300
1,169.2600
1,170.3100
Wednesday 9 April 2025
1,150.2400
1,300.5600
1,297.9600
1,299.1300
Tuesday 8 April 2025
1,216.1400
1,150.9300
1,149.0900
1,150.2400
Monday 7 April 2025
1,217.1800
1,217.1200
1,211.1500
1,216.1400
Sunday 6 April 2025
1,394.9700
1,219.0000
1,217.1800
1,217.1800
Saturday 5 April 2025
1,405.8000
1,394.9700
1,394.5500
1,394.9700
Friday 4 April 2025
1,386.9300
1,406.0800
1,405.5100
1,405.8000
Thursday 3 April 2025
1,375.0300
1,387.2000
1,386.5100
1,386.9300
Wednesday 2 April 2025
1,473.8500
1,375.3100
1,374.7600
1,375.0300
Tuesday 1 April 2025
1,408.9000
1,474.1500
1,473.4100
1,473.8500

March

Monday 31 March 2025
1,396.5000
1,409.1800
1,408.3300
1,408.9000
Sunday 30 March 2025
1,412.8100
1,396.7800
1,396.5000
1,396.5000
Saturday 29 March 2025
1,464.6600
1,412.9500
1,412.1000
1,412.8100
Friday 28 March 2025
1,544.7600
1,465.2500
1,463.4900
1,464.6600
Thursday 27 March 2025
1,560.0000
1,544.9100
1,543.9800
1,544.7600
Wednesday 26 March 2025
1,596.3000
1,560.4700
1,559.6900
1,560.0000
Tuesday 25 March 2025
1,609.1900
1,596.4600
1,596.1400
1,596.3000
Monday 24 March 2025
1,549.5400
1,609.6700
1,609.0200
1,609.1900
Sunday 23 March 2025
1,526.1600
1,549.6900
1,549.2300
1,549.5400
Saturday 22 March 2025
1,519.9400
1,526.1600
1,525.7000
1,526.1600
Friday 21 March 2025
1,528.2400
1,520.4000
1,519.3400
1,519.9400
Thursday 20 March 2025
1,580.3900
1,528.2400
1,527.9400
1,528.2400
Wednesday 19 March 2025
1,484.4900
1,580.7000
1,580.0700
1,580.3900
Tuesday 18 March 2025
1,483.2000
1,484.7800
1,484.0400
1,484.4900
Monday 17 March 2025
1,459.7400
1,483.3500
1,482.6100
1,483.2000
Sunday 16 March 2025
1,497.8600
1,460.0400
1,459.6000
1,459.7400
Saturday 15 March 2025
1,476.7100
1,497.8600
1,497.5600
1,497.8600
Friday 14 March 2025
1,437.4700
1,476.7100
1,475.9700
1,476.7100
Thursday 13 March 2025
1,470.7600
1,437.4700
1,437.0400
1,437.4700
Wednesday 12 March 2025
1,484.4100
1,471.6400
1,470.0200
1,470.7600
Tuesday 11 March 2025
1,446.2600
1,484.8600
1,482.9200
1,484.4100
Monday 10 March 2025
1,560.9900
1,447.2800
1,445.2500
1,446.2600
Sunday 9 March 2025
1,705.6800
1,561.3000
1,560.5200
1,560.9900
Saturday 8 March 2025
1,656.5500
1,706.5300
1,705.6800
1,705.6800
Friday 7 March 2025
1,709.2400
1,657.2100
1,655.7200
1,656.5500
Thursday 6 March 2025
1,738.7200
1,709.5900
1,708.2200
1,709.2400
Wednesday 5 March 2025
1,695.8000
1,739.2400
1,737.8500
1,738.7200
Tuesday 4 March 2025
1,689.0900
1,696.1400
1,694.1100
1,695.8000
Monday 3 March 2025
1,999.6800
1,690.2700
1,688.5800
1,689.0900
Sunday 2 March 2025
1,761.6300
2,000.0800
1,997.4800
1,999.6800
Saturday 1 March 2025
1,775.8700
1,762.5100
1,760.4000
1,761.6300

February

Friday 28 February 2025
1,828.1200
1,777.2900
1,773.2000
1,775.8700
Thursday 27 February 2025
1,836.9000
1,828.6700
1,827.7500
1,828.1200
Wednesday 26 February 2025
1,966.9100
1,837.4500
1,836.1600
1,836.9000
Tuesday 25 February 2025
1,991.4800
1,967.7000
1,963.5600
1,966.9100
Monday 24 February 2025
2,227.9200
1,992.0800
1,990.4900
1,991.4800
Sunday 23 February 2025
2,186.4800
2,228.1400
2,227.0200
2,227.9200
Saturday 22 February 2025
2,105.5300
2,186.4800
2,185.8200
2,186.4800
Friday 21 February 2025
2,160.6300
2,107.2200
2,100.6900
2,105.5300
Thursday 20 February 2025
2,157.4900
2,161.2800
2,160.4200
2,160.6300
Wednesday 19 February 2025
2,111.7700
2,157.7100
2,157.2800
2,157.4900
Tuesday 18 February 2025
2,174.1700
2,111.9800
2,111.1400
2,111.7700
Monday 17 February 2025
2,115.8000
2,174.3900
2,173.5200
2,174.1700
Sunday 16 February 2025
2,140.7900
2,116.2200
2,115.3700
2,115.8000
Saturday 15 February 2025
2,165.9900
2,141.0100
2,140.5800
2,140.7900
Friday 14 February 2025
2,130.0200
2,165.9900
2,165.1300
2,165.9900
Thursday 13 February 2025
2,198.3700
2,130.2400
2,129.3800
2,130.0200
Wednesday 12 February 2025
2,090.0400
2,198.8100
2,195.7300
2,198.3700
Tuesday 11 February 2025
2,152.3700
2,090.4600
2,089.0000
2,090.0400
Monday 10 February 2025
2,119.7400
2,152.8000
2,151.7200
2,152.3700
Sunday 9 February 2025
2,122.0900
2,120.1600
2,119.1000
2,119.7400
Saturday 8 February 2025
2,113.3500
2,122.5200
2,121.2400
2,122.0900
Friday 7 February 2025
2,161.0800
2,114.6200
2,112.7200
2,113.3500
Thursday 6 February 2025
2,227.3900
2,161.5200
2,159.3500
2,161.0800
Wednesday 5 February 2025
2,188.4400
2,228.0600
2,224.9400
2,227.3900
Tuesday 4 February 2025
2,314.6200
2,191.3000
2,185.8100
2,188.4400
Monday 3 February 2025
2,331.2600
2,319.9600
2,185.0900
2,314.6200
Sunday 2 February 2025
2,511.8800
2,331.9600
2,328.7000
2,331.2600
Saturday 1 February 2025
2,657.9100
2,511.8800
2,511.1300
2,511.8800

January

Friday 31 January 2025
2,610.6000
2,658.4400
2,656.5800
2,657.9100
Thursday 30 January 2025
2,497.0800
2,611.3900
2,610.0800
2,610.6000
Wednesday 29 January 2025
2,470.4900
2,497.5800
2,496.5800
2,497.0800
Tuesday 28 January 2025
2,551.2500
2,470.4900
2,469.0100
2,470.4900
Monday 27 January 2025
2,591.3700
2,551.7700
2,549.9800
2,551.2500
Sunday 26 January 2025
2,654.7000
2,592.1500
2,591.3700
2,591.3700
Saturday 25 January 2025
2,647.4800
2,656.5600
2,653.3700
2,654.7000
Friday 24 January 2025
2,699.7100
2,649.0700
2,646.9500
2,647.4800
Thursday 23 January 2025
2,626.6900
2,700.7900
2,698.0800
2,699.7100
Wednesday 22 January 2025
2,690.6000
2,627.7400
2,621.6900
2,626.6900
Tuesday 21 January 2025
2,653.2200
2,693.5600
2,687.6300
2,690.6000
Monday 20 January 2025
2,633.2200
2,655.8800
2,649.5000
2,653.2200
Sunday 19 January 2025
2,707.5300
2,635.3300
2,627.1500
2,633.2200
Saturday 18 January 2025
2,848.9500
2,709.1600
2,705.9100
2,707.5300
Friday 17 January 2025
2,701.7500
2,850.3700
2,848.3800
2,848.9500
Thursday 16 January 2025
2,815.6200
2,702.2900
2,700.9400
2,701.7500
Wednesday 15 January 2025
2,638.3900
2,816.1800
2,814.4900
2,815.6200
Tuesday 14 January 2025
2,563.2500
2,639.4500
2,638.1200
2,638.3900
Monday 13 January 2025
2,675.3900
2,564.7900
2,561.2000
2,563.2500
Sunday 12 January 2025
2,688.1300
2,675.9200
2,675.3900
2,675.3900
Saturday 11 January 2025
2,675.0200
2,688.6700
2,688.1300
2,688.1300
Friday 10 January 2025
2,617.7500
2,675.2900
2,674.2200
2,675.0200
Thursday 9 January 2025
2,692.7100
2,618.0100
2,617.2300
2,617.7500
Wednesday 8 January 2025
2,709.3400
2,692.7100
2,692.1700
2,692.7100
Tuesday 7 January 2025
2,946.9300
2,710.7000
2,708.5300
2,709.3400
Monday 6 January 2025
2,923.3600
2,947.2200
2,946.6300
2,946.9300
Sunday 5 January 2025
2,943.9500
2,923.9400
2,923.3600
2,923.3600
Saturday 4 January 2025
2,900.7600
2,943.9500
2,943.0700
2,943.9500
Friday 3 January 2025
2,784.8000
2,901.0500
2,899.6000
2,900.7600
Thursday 2 January 2025
2,675.2200
2,784.8000
2,783.6800
2,784.8000
Wednesday 1 January 2025
2,659.9700
2,675.7600
2,674.6900
2,675.2200
Theme: GKNEWS