SEARCH

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

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

High: 1,643.7400 on 04/11/2022

Low: 1,090.0600 on 21/11/2022

Today's Live Rate: 1 STETH 3,259.0500 USD

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

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

Loading

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

DateOpenHighLowClose

December

Saturday 31 December 2022
1,174.4200
1,180.6600
1,129.5100
1,180.5400
Friday 30 December 2022
1,162.2600
1,190.6100
1,079.2100
1,174.4200
Thursday 29 December 2022
1,128.8700
1,128.8700
1,124.2500
1,124.2500
Wednesday 28 December 2022
1,188.4200
1,167.0300
1,167.0300
1,167.0300
Tuesday 27 December 2022
1,187.7800
1,188.4200
1,172.0700
1,188.4200
Monday 26 December 2022
1,202.8300
1,211.7100
1,170.6000
1,187.7800
Sunday 25 December 2022
1,197.6700
1,203.0700
1,193.9300
1,202.8300
Saturday 24 December 2022
1,197.1600
1,197.6700
1,197.6700
1,197.6700
Friday 23 December 2022
1,176.2400
1,197.1600
1,178.6100
1,197.1600
Thursday 22 December 2022
1,172.6900
1,176.2400
1,176.2400
1,176.2400
Wednesday 21 December 2022
1,172.9100
1,189.0800
1,169.9000
1,172.6900
Tuesday 20 December 2022
1,138.1400
1,194.0800
1,172.9100
1,172.9100
Monday 19 December 2022
1,152.5500
1,156.4700
1,132.8800
1,138.1400
Sunday 18 December 2022
1,155.0600
1,160.3500
1,146.5100
1,152.5500
Saturday 17 December 2022
1,165.1600
1,185.9200
1,155.0600
1,155.0600
Friday 16 December 2022
1,232.3900
1,169.0200
1,125.9200
1,165.1600
Thursday 15 December 2022
1,258.2100
1,236.8300
1,216.4300
1,232.3900
Wednesday 14 December 2022
1,277.5200
1,284.4900
1,242.3900
1,258.2100
Tuesday 13 December 2022
1,236.4700
1,316.6000
1,267.6100
1,277.5200
Monday 12 December 2022
1,261.3800
1,286.8500
1,229.9700
1,236.4700
Sunday 11 December 2022
1,247.2200
1,265.8000
1,217.6700
1,261.3800
Saturday 10 December 2022
1,247.4200
1,251.1400
1,229.8700
1,247.2200
Friday 9 December 2022
1,256.5900
1,274.3200
1,216.0900
1,247.4200
Thursday 8 December 2022
1,205.2500
1,266.4500
1,243.6600
1,256.5900
Wednesday 7 December 2022
1,265.0200
1,237.5100
1,191.4500
1,205.2500
Tuesday 6 December 2022
1,246.4000
1,277.7400
1,243.9200
1,265.0200
Monday 5 December 2022
1,187.3100
1,270.4800
1,187.1900
1,242.8600
Sunday 4 December 2022
1,224.8700
1,265.0400
1,247.1200
1,252.1200
Saturday 3 December 2022
1,270.4800
1,227.9700
1,208.9800
1,224.8700
Friday 2 December 2022
1,250.3200
1,277.2100
1,268.9200
1,270.4800
Thursday 1 December 2022
1,262.2900
1,263.3400
1,218.5400
1,250.3200

November

Wednesday 30 November 2022
1,194.3000
1,281.8400
1,204.9200
1,262.2900
Tuesday 29 November 2022
1,151.4200
1,201.4800
1,179.4700
1,194.3000
Monday 28 November 2022
1,164.4400
1,165.7800
1,134.9700
1,151.4200
Sunday 27 November 2022
1,174.3300
1,164.9200
1,160.1500
1,164.4400
Saturday 26 November 2022
1,179.5900
1,186.2600
1,169.0300
1,174.3300
Friday 25 November 2022
1,181.9100
1,184.5000
1,173.1100
1,179.5900
Thursday 24 November 2022
1,163.5700
1,190.9300
1,177.5800
1,181.9100
Wednesday 23 November 2022
1,118.1800
1,171.8500
1,158.7100
1,163.5700
Tuesday 22 November 2022
1,090.0600
1,126.3700
1,113.8600
1,118.1800
Monday 21 November 2022
1,124.9600
1,098.5800
1,082.7600
1,090.0600
Sunday 20 November 2022
1,196.0800
1,139.5600
1,116.4100
1,124.9600
Saturday 19 November 2022
1,179.9800
1,200.9500
1,180.0200
1,196.0800
Friday 18 November 2022
1,160.9500
1,187.1200
1,170.1700
1,179.9800
Thursday 17 November 2022
1,191.3000
1,187.3400
1,147.6300
1,160.9500
Wednesday 16 November 2022
1,227.7100
1,203.4500
1,148.6400
1,191.3000
Tuesday 15 November 2022
1,195.7100
1,239.3500
1,190.4000
1,227.7100
Monday 14 November 2022
1,174.5900
1,228.8500
1,184.6600
1,195.7100
Sunday 13 November 2022
1,166.7300
1,198.7500
1,134.0900
1,174.5900
Saturday 12 November 2022
1,285.2300
1,254.9500
1,166.7300
1,166.7300
Friday 11 November 2022
1,274.1100
1,298.0800
1,261.5800
1,285.2300
Thursday 10 November 2022
1,093.6800
1,296.0100
1,210.7300
1,274.1100
Wednesday 9 November 2022
1,316.4700
1,113.0000
1,055.3700
1,093.6800
Tuesday 8 November 2022
1,555.1200
1,328.3500
1,269.2400
1,316.4700
Monday 7 November 2022
1,568.5900
1,568.4500
1,554.8000
1,555.1200
Sunday 6 November 2022
1,636.1700
1,650.0200
1,574.0000
1,574.0000
Saturday 5 November 2022
1,643.7400
1,627.2600
1,625.1400
1,625.6300
Friday 4 November 2022
1,530.1000
1,648.3500
1,643.0900
1,643.7400
Thursday 3 November 2022
1,516.8100
1,530.8700
1,522.7600
1,530.1000
Wednesday 2 November 2022
1,576.1400
1,517.8700
1,509.2200
1,516.8100
Tuesday 1 November 2022
1,570.2100
1,578.3500
1,573.4600
1,576.1400

October

Monday 31 October 2022
1,587.2700
1,572.4100
1,568.9500
1,570.2100
Sunday 30 October 2022
1,617.5000
1,605.2500
1,585.2000
1,587.2700
Saturday 29 October 2022
1,555.6200
1,652.6000
1,550.1800
1,603.9900
Friday 28 October 2022
1,510.6200
1,569.2500
1,482.9500
1,555.6200
Thursday 27 October 2022
1,571.1700
1,578.1200
1,504.7300
1,510.6200
Wednesday 26 October 2022
1,447.0200
1,582.9500
1,447.0200
1,571.1700
Tuesday 25 October 2022
1,339.4700
1,651.1800
1,330.6000
1,447.0200
Monday 24 October 2022
1,359.1500
1,375.9100
1,313.0700
1,339.4700
Sunday 23 October 2022
1,308.5300
1,374.5200
1,280.0000
1,359.1500
Saturday 22 October 2022
1,294.3700
1,332.1700
1,289.0300
1,308.5300
Friday 21 October 2022
1,276.6500
1,308.7000
1,251.3300
1,294.3700
Thursday 20 October 2022
1,280.5300
1,305.5900
1,263.4300
1,276.6500
Wednesday 19 October 2022
1,302.4900
1,307.7700
1,236.9600
1,280.5300
Tuesday 18 October 2022
1,324.4900
1,345.0100
1,282.1400
1,302.4900
Monday 17 October 2022
1,298.5500
1,332.2800
1,287.7000
1,324.4900
Sunday 16 October 2022
1,265.7000
1,308.0900
1,265.8300
1,298.5500
Saturday 15 October 2022
1,288.2800
1,305.5300
1,257.0300
1,265.7000
Friday 14 October 2022
1,280.6700
1,443.7500
1,276.1100
1,288.2800
Thursday 13 October 2022
1,287.1600
1,299.0900
1,182.2500
1,280.6700
Wednesday 12 October 2022
1,272.2600
1,305.9500
1,268.0800
1,287.1600
Tuesday 11 October 2022
1,283.1000
1,291.1400
1,233.0200
1,272.2600
Monday 10 October 2022
1,314.6300
1,329.8000
1,276.5300
1,283.1000
Sunday 9 October 2022
1,306.1800
1,332.6400
1,298.0900
1,314.6300
Saturday 8 October 2022
1,320.9700
1,353.1900
1,294.0100
1,306.1800
Friday 7 October 2022
1,344.4000
1,364.4200
1,307.6000
1,320.9700
Thursday 6 October 2022
1,345.2100
1,385.1500
1,339.1700
1,344.4000
Wednesday 5 October 2022
1,353.8300
1,371.7900
1,306.1000
1,345.2100
Tuesday 4 October 2022
1,314.8300
1,359.8300
1,308.6800
1,353.8300
Monday 3 October 2022
1,277.1100
1,326.1400
1,262.5000
1,314.8300
Sunday 2 October 2022
1,307.2600
1,312.8500
1,257.1200
1,277.1100
Saturday 1 October 2022
1,323.6600
1,339.7600
1,297.3200
1,307.2600

September

Friday 30 September 2022
1,330.9500
1,368.2400
1,274.3600
1,323.6600
Thursday 29 September 2022
1,331.1000
1,349.8800
1,284.1400
1,330.9500
Wednesday 28 September 2022
1,323.1600
1,349.8300
1,259.0200
1,331.1000
Tuesday 27 September 2022
1,328.9300
1,423.5300
1,192.8600
1,323.1600
Monday 26 September 2022
1,287.5200
1,358.4000
1,267.7700
1,328.9300
Sunday 25 September 2022
1,309.2200
1,335.1900
1,255.5500
1,287.5200
Saturday 24 September 2022
1,319.9800
1,342.7300
1,299.9900
1,309.2200
Friday 23 September 2022
1,317.8600
1,424.2600
1,254.8900
1,319.9800
Thursday 22 September 2022
1,325.1500
1,337.8700
1,227.6100
1,317.8600
Wednesday 21 September 2022
1,314.1100
1,387.6900
1,265.3500
1,325.1500
Tuesday 20 September 2022
1,362.6700
1,384.7600
1,304.7400
1,314.1100
Monday 19 September 2022
1,324.2300
1,387.5700
1,272.2900
1,362.6700
Sunday 18 September 2022
1,456.3700
1,462.2100
1,314.4700
1,324.2300
Saturday 17 September 2022
1,417.9800
1,488.2000
1,397.6900
1,456.3700
Friday 16 September 2022
1,455.5000
1,465.3300
1,394.5200
1,417.9800
Thursday 15 September 2022
1,591.2200
1,621.8600
1,443.7200
1,455.5000
Wednesday 14 September 2022
1,556.2400
1,606.6300
1,518.5400
1,591.2200
Theme: GKNEWS