SEARCH

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

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

High: 3,686.2500 on 06/01/2025

Low: 1,470.8300 on 08/04/2025

Today's Live Rate: 1 STETH 0.0000 USD

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

Historical Graph For Converting Staked-ether (STETH)s into US dollars in 2025

Loading

Table of 1 Staked-ether (STETH) to US dollar Exchange Rate for 2025

DateOpenHighLowClose

April

Sunday 20 April 2025
1,611.4500
1,586.8300
1,586.0400
1,586.2000
Saturday 19 April 2025
1,587.6100
1,611.7700
1,611.2900
1,611.4500
Friday 18 April 2025
1,582.4100
1,587.7700
1,587.2900
1,587.6100
Thursday 17 April 2025
1,575.9800
1,582.8900
1,582.4100
1,582.4100
Wednesday 16 April 2025
1,587.9100
1,576.7700
1,575.9800
1,575.9800
Tuesday 15 April 2025
1,622.4900
1,588.0600
1,587.4300
1,587.9100
Monday 14 April 2025
1,596.2200
1,623.1400
1,622.3300
1,622.4900
Sunday 13 April 2025
1,642.8500
1,596.8600
1,596.2200
1,596.2200
Saturday 12 April 2025
1,565.0800
1,643.0200
1,642.2000
1,642.8500
Friday 11 April 2025
1,520.2900
1,565.0800
1,563.9800
1,565.0800
Thursday 10 April 2025
1,666.3300
1,520.4400
1,518.9200
1,520.2900
Wednesday 9 April 2025
1,470.8300
1,668.1700
1,664.8300
1,666.3300
Tuesday 8 April 2025
1,549.4700
1,471.7100
1,469.3500
1,470.8300
Monday 7 April 2025
1,576.8100
1,550.7100
1,543.1100
1,549.4700
Sunday 6 April 2025
1,804.2900
1,579.1800
1,576.8100
1,576.8100
Saturday 5 April 2025
1,815.1600
1,804.2900
1,803.7500
1,804.2900
Friday 4 April 2025
1,815.4000
1,815.5200
1,814.8000
1,815.1600
Thursday 3 April 2025
1,793.5500
1,815.7700
1,814.8600
1,815.4000
Wednesday 2 April 2025
1,904.4700
1,793.9100
1,793.1900
1,793.5500
Tuesday 1 April 2025
1,821.4100
1,904.8500
1,903.9000
1,904.4700

March

Monday 31 March 2025
1,806.9400
1,821.7800
1,820.6800
1,821.4100
Sunday 30 March 2025
1,827.3100
1,807.3000
1,806.9400
1,806.9400
Saturday 29 March 2025
1,895.3900
1,827.5000
1,826.4000
1,827.3100
Friday 28 March 2025
2,002.3000
1,896.1500
1,893.8700
1,895.3900
Thursday 27 March 2025
2,008.4300
2,002.5000
2,001.3000
2,002.3000
Wednesday 26 March 2025
2,065.7900
2,009.0400
2,008.0300
2,008.4300
Tuesday 25 March 2025
2,080.4900
2,066.0000
2,065.5900
2,065.7900
Monday 24 March 2025
2,005.2500
2,081.1100
2,080.2800
2,080.4900
Sunday 23 March 2025
1,979.8100
2,005.4500
2,004.8500
2,005.2500
Saturday 22 March 2025
1,964.4900
1,979.8100
1,979.2100
1,979.8100
Friday 21 March 2025
1,982.2600
1,965.0800
1,963.7000
1,964.4900
Thursday 20 March 2025
2,056.3000
1,982.2600
1,981.8700
1,982.2600
Wednesday 19 March 2025
1,930.7600
2,056.7100
2,055.8900
2,056.3000
Tuesday 18 March 2025
1,925.8300
1,931.1400
1,930.1800
1,930.7600
Monday 17 March 2025
1,885.8100
1,926.0200
1,925.0600
1,925.8300
Sunday 16 March 2025
1,936.4900
1,886.1900
1,885.6200
1,885.8100
Saturday 15 March 2025
1,910.3800
1,936.4900
1,936.1000
1,936.4900
Friday 14 March 2025
1,862.3800
1,910.3800
1,909.4300
1,910.3800
Thursday 13 March 2025
1,905.8000
1,862.3800
1,861.8200
1,862.3800
Wednesday 12 March 2025
1,921.6300
1,906.9500
1,904.8500
1,905.8000
Tuesday 11 March 2025
1,862.8900
1,922.2100
1,919.7100
1,921.6300
Monday 10 March 2025
2,019.6100
1,864.1900
1,861.5800
1,862.8900
Sunday 9 March 2025
2,202.1400
2,020.0100
2,019.0000
2,019.6100
Saturday 8 March 2025
2,139.8600
2,203.2400
2,202.1400
2,202.1400
Friday 7 March 2025
2,201.5000
2,140.7200
2,138.7900
2,139.8600
Thursday 6 March 2025
2,240.5800
2,201.9400
2,200.1800
2,201.5000
Wednesday 5 March 2025
2,169.8300
2,241.2500
2,239.4600
2,240.5800
Tuesday 4 March 2025
2,144.9200
2,170.2600
2,167.6600
2,169.8300
Monday 3 March 2025
2,517.0000
2,146.4300
2,144.2800
2,144.9200
Sunday 2 March 2025
2,213.6200
2,517.5000
2,514.2300
2,517.0000
Saturday 1 March 2025
2,233.6200
2,214.7200
2,212.0600
2,213.6200

February

Friday 28 February 2025
2,303.9000
2,235.4100
2,230.2700
2,233.6200
Thursday 27 February 2025
2,331.2500
2,304.5900
2,303.4400
2,303.9000
Wednesday 26 February 2025
2,490.9800
2,331.9500
2,330.3200
2,331.2500
Tuesday 25 February 2025
2,511.8900
2,491.9800
2,486.7500
2,490.9800
Monday 24 February 2025
2,818.5100
2,512.6400
2,510.6300
2,511.8900
Sunday 23 February 2025
2,761.3300
2,818.7900
2,817.3800
2,818.5100
Saturday 22 February 2025
2,659.4700
2,761.3300
2,760.5000
2,761.3300
Friday 21 February 2025
2,738.1600
2,661.6000
2,653.3500
2,659.4700
Thursday 20 February 2025
2,715.2000
2,738.9800
2,737.8800
2,738.1600
Wednesday 19 February 2025
2,670.1600
2,715.4700
2,714.9300
2,715.2000
Tuesday 18 February 2025
2,743.8600
2,670.4300
2,669.3600
2,670.1600
Monday 17 February 2025
2,661.0600
2,744.1300
2,743.0300
2,743.8600
Sunday 16 February 2025
2,693.0200
2,661.5900
2,660.5300
2,661.0600
Saturday 15 February 2025
2,725.7500
2,693.2900
2,692.7500
2,693.0200
Friday 14 February 2025
2,675.7100
2,725.7500
2,724.6600
2,725.7500
Thursday 13 February 2025
2,737.7500
2,675.9800
2,674.9100
2,675.7100
Wednesday 12 February 2025
2,601.1800
2,738.3000
2,734.4600
2,737.7500
Tuesday 11 February 2025
2,660.3400
2,601.7000
2,599.8800
2,601.1800
Monday 10 February 2025
2,626.0000
2,660.8800
2,659.5400
2,660.3400
Sunday 9 February 2025
2,630.6500
2,626.5300
2,625.2100
2,626.0000
Saturday 8 February 2025
2,619.7900
2,631.1800
2,629.6000
2,630.6500
Friday 7 February 2025
2,685.3500
2,621.3600
2,619.0000
2,619.7900
Thursday 6 February 2025
2,785.1700
2,685.8900
2,683.2000
2,685.3500
Wednesday 5 February 2025
2,726.0800
2,786.0100
2,782.1100
2,785.1700
Tuesday 4 February 2025
2,874.7200
2,729.6300
2,722.8000
2,726.0800
Monday 3 February 2025
2,866.8600
2,881.3500
2,713.8400
2,874.7200
Sunday 2 February 2025
3,114.4300
2,867.7300
2,863.7100
2,866.8600
Saturday 1 February 2025
3,297.4000
3,114.4300
3,113.4900
3,114.4300

January

Friday 31 January 2025
3,245.4500
3,298.0600
3,295.7500
3,297.4000
Thursday 30 January 2025
3,111.9200
3,246.4300
3,244.8000
3,245.4500
Wednesday 29 January 2025
3,073.3700
3,112.5400
3,111.3000
3,111.9200
Tuesday 28 January 2025
3,177.8300
3,073.3700
3,071.5200
3,073.3700
Monday 27 January 2025
3,227.2700
3,178.4700
3,176.2400
3,177.8300
Sunday 26 January 2025
3,314.4700
3,228.2400
3,227.2700
3,227.2700
Saturday 25 January 2025
3,304.4400
3,316.7900
3,312.8100
3,314.4700
Friday 24 January 2025
3,334.0300
3,306.4300
3,303.7800
3,304.4400
Thursday 23 January 2025
3,236.0000
3,335.3600
3,332.0200
3,334.0300
Wednesday 22 January 2025
3,319.9900
3,237.3000
3,229.8400
3,236.0000
Tuesday 21 January 2025
3,273.1800
3,323.6500
3,316.3300
3,319.9900
Monday 20 January 2025
3,204.0800
3,276.4600
3,268.5900
3,273.1800
Sunday 19 January 2025
3,299.7900
3,206.6500
3,196.6900
3,204.0800
Saturday 18 January 2025
3,471.7900
3,301.7800
3,297.8100
3,299.7900
Friday 17 January 2025
3,305.5400
3,473.5300
3,471.1000
3,471.7900
Thursday 16 January 2025
3,449.1000
3,306.2000
3,304.5400
3,305.5400
Wednesday 15 January 2025
3,221.1300
3,449.7900
3,447.7200
3,449.1000
Tuesday 14 January 2025
3,133.9500
3,222.4200
3,220.8000
3,221.1300
Monday 13 January 2025
3,264.9200
3,135.8300
3,131.4400
3,133.9500
Sunday 12 January 2025
3,280.6500
3,265.5800
3,264.9200
3,264.9200
Saturday 11 January 2025
3,265.7600
3,281.3000
3,280.6500
3,280.6500
Friday 10 January 2025
3,217.4400
3,266.0800
3,264.7800
3,265.7600
Thursday 9 January 2025
3,325.2100
3,217.7600
3,216.8000
3,217.4400
Wednesday 8 January 2025
3,378.4000
3,325.2100
3,324.5400
3,325.2100
Tuesday 7 January 2025
3,686.2500
3,380.0900
3,377.3900
3,378.4000
Monday 6 January 2025
3,632.3800
3,686.6200
3,685.8800
3,686.2500
Sunday 5 January 2025
3,654.2600
3,633.1100
3,632.3800
3,632.3800
Saturday 4 January 2025
3,605.3000
3,654.2600
3,653.1600
3,654.2600
Friday 3 January 2025
3,450.5200
3,605.6700
3,603.8600
3,605.3000
Thursday 2 January 2025
3,351.2700
3,450.5200
3,449.1400
3,450.5200
Wednesday 1 January 2025
3,329.4800
3,351.9400
3,350.6000
3,351.2700
Theme: GKNEWS