ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

STETHETH stETH

0.99716
0.00 (0.00%)
20:02:18 - Realtime Data

STETHETH Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 0.99716 0.00734 0.74% 0.98943 0.99795 0.985 12.00
Mar 27 2024 0.98982 0.0016 0.16% 0.988 0.99533 0.985 13.00
Mar 26 2024 0.98822 -0.0064 -0.64% 0.99342 0.99649 0.98174 11.00
Mar 25 2024 0.99462 0.00143 0.14% 0.99327 0.99999 0.98159 14.00
Mar 24 2024 0.99319 -0.00205 -0.21% 0.99495 0.99657 0.98285 11.00
Mar 23 2024 0.99524 0.00281 0.28% 0.99454 0.99819 0.98316 12.00
Mar 22 2024 0.99243 -0.0024 -0.24% 0.99526 0.99677 0.990 13.00
Mar 21 2024 0.99483 0.00081 0.08% 0.99401 0.99999 0.990 14.00
Mar 20 2024 0.99402 -0.00184 -0.18% 0.99521 0.9988 0.990 12.00
Mar 19 2024 0.99586 0.00042 0.04% 0.99651 0.99856 0.990 15.00
Mar 18 2024 0.99544 -0.00018 -0.02% 0.99602 0.99856 0.990 12.00
Mar 17 2024 0.99562 0.00132 0.13% 0.99538 0.99856 0.99187 12.00
Mar 16 2024 0.9943 0.00031 0.03% 0.99365 0.99856 0.990 13.00
Mar 15 2024 0.99399 -0.00022 -0.02% 0.99447 0.99855 0.99002 12.00
Mar 14 2024 0.99421 0.0072 0.73% 0.987 0.99586 0.97373 14.00
Mar 13 2024 0.98701 -0.00645 -0.65% 0.99283 0.99532 0.98701 16.00
Mar 12 2024 0.99346 0.0034 0.34% 0.99241 0.99749 0.990 12.00
Mar 11 2024 0.99006 -0.00469 -0.47% 0.9942 0.99773 0.987 14.00
Mar 10 2024 0.99475 0.00275 0.28% 0.99489 0.99766 0.991 12.00
Mar 09 2024 0.992 -0.00406 -0.41% 0.99783 0.99797 0.992 14.00
Mar 08 2024 0.99606 -0.00108 -0.11% 0.99779 0.99898 0.992 12.00
Mar 07 2024 0.99714 0.00215 0.22% 0.99485 0.99894 0.98996 14.00
Mar 06 2024 0.99499 0.00135 0.14% 0.99537 0.99827 0.992 17.00
Mar 05 2024 0.99364 -0.00165 -0.17% 0.99376 1.00 0.987 15.00
Mar 04 2024 0.99529 -0.00025 -0.03% 0.99433 0.99827 0.992 13.00
Mar 03 2024 0.99554 -0.00036 -0.04% 0.99607 1.00 0.992 15.00
Mar 02 2024 0.9959 -0.0009 -0.09% 0.99691 1.00 0.9937 13.00
Mar 01 2024 0.9968 0.0001 0.01% 0.99508 1.01 0.99401 13.00
Feb 29 2024 0.9967 0.00133 0.13% 0.99524 0.99799 0.992 12.00
Feb 28 2024 0.99537 -0.00372 -0.37% 0.99796 1.00 0.992 15.00
Feb 27 2024 0.99909 -0.00272 -0.27% 0.99874 1.00 0.992 12.00
Feb 26 2024 1.00 0.00 0.30% 1.00 1.00 0.992 17.00
Feb 25 2024 0.99881 0.00292 0.29% 0.99624 1.01 0.99007 15.00
Feb 24 2024 0.99589 -0.00683 -0.68% 1.00 1.00 0.992 17.00
Feb 23 2024 1.00 0.00 0.32% 1.00 1.01 0.99684 10.00
Feb 22 2024 0.99948 -0.00226 -0.23% 1.00 1.00 0.99201 10.00
Feb 21 2024 1.00 0.00 0.05% 0.99843 1.01 0.99574 10.00
Feb 20 2024 1.00 0.00 0.48% 0.99579 1.02 0.992 15.00
Feb 19 2024 0.99641 -0.00276 -0.28% 1.00 1.00 0.99007 13.00
Feb 18 2024 0.99917 -0.00142 -0.14% 1.00 1.00 0.995 11.00
Feb 17 2024 1.00 0.00 0.03% 1.00 1.00 0.995 11.00
Feb 16 2024 1.00 0.00 0.23% 0.9988 1.01 0.99007 13.00
Feb 15 2024 0.99795 -0.00234 -0.23% 1.00 1.21 0.99006 19.00
Feb 14 2024 1.00 0.00 -0.05% 1.00 1.00 0.998 4.00
Feb 13 2024 1.00 0.00 0.09% 1.00 1.00 0.99902 12.00
Feb 12 2024 0.9999 -0.0034 -0.34% 1.00 1.01 0.99658 13.00
Feb 11 2024 1.00 0.00 0.13% 1.00 1.01 0.9975 12.00
Feb 10 2024 1.00 -0.010 -0.50% 1.01 1.01 0.9975 15.00
Feb 09 2024 1.01 0.010 0.53% 1.00 1.01 0.99954 16.00
Feb 08 2024 1.00 0.00 -0.36% 1.01 1.01 0.9975 13.00
Feb 07 2024 1.01 0.00 0.32% 1.00 1.01 0.998 15.00
Feb 06 2024 1.00 0.00 0.03% 1.00 1.01 0.99801 13.00
Feb 05 2024 1.00 0.00 0.09% 1.00 1.01 0.9975 15.00
Feb 04 2024 1.00 0.00 -0.02% 1.00 1.01 0.997 15.00
Feb 03 2024 1.00 0.00 0.23% 0.99858 1.01 0.9965 15.00
Feb 02 2024 0.99891 -0.00109 -0.11% 1.00 1.00 0.99595 24.00
Feb 01 2024 1.00 0.00548 0.55% 0.99487 1.00 0.99002 16.00
Jan 31 2024 0.99452 -0.00029 -0.03% 0.99748 1.00 0.990 17.00
Jan 30 2024 0.99481 0.0006 0.06% 0.9955 1.00 0.99001 16.00
Jan 29 2024 0.99421 -0.00073 -0.07% 0.99459 0.99998 0.990 13.00
Jan 28 2024 0.99494 0.00862 0.87% 0.98653 0.99748 0.98569 12.00
Jan 27 2024 0.98632 -0.01287 -1.29% 0.99861 0.99924 0.98449 12.00
Jan 26 2024 0.99919 0.00082 0.08% 0.99862 1.00 0.99785 12.00
Jan 25 2024 0.99837 -0.00048 -0.05% 0.99829 1.00 0.99785 12.00
Jan 24 2024 0.99885 0.00046 0.05% 0.9983 1.00 0.99713 13.00
Jan 23 2024 0.99839 -0.00016 -0.02% 0.99806 0.99941 0.99715 11.00
Jan 22 2024 0.99855 -0.00039 -0.04% 0.99894 0.99942 0.99716 3.00
Jan 21 2024 0.99894 -0.00124 -0.12% 0.99943 0.99943 0.99832 0.00
Jan 20 2024 1.00 0.00 0.11% 0.99879 1.00 0.99879 2.00
Jan 19 2024 0.99908 0.00054 0.05% 0.99824 0.99923 0.99824 0.00
Jan 18 2024 0.99854 0.00008 0.01% 0.99889 0.99961 0.99814 1.00
Jan 17 2024 0.99846 -0.00001 0.00% 0.99889 0.99907 0.99815 0.00
Jan 16 2024 0.99847 -0.00056 -0.06% 0.99864 0.99977 0.99816 2.00
Jan 15 2024 0.99903 0.00015 0.02% 0.99932 0.99932 0.99849 0.00
Jan 14 2024 0.99888 0.00073 0.07% 0.99885 0.99951 0.99821 1.00
Jan 13 2024 0.99815 -0.00074 -0.07% 0.99871 0.99876 0.99815 0.00
Jan 12 2024 0.99889 0.00042 0.04% 0.99847 0.99967 0.99224 0.00
Jan 11 2024 0.99847 0.00916 0.93% 0.99881 0.99944 0.98753 1.00
Jan 10 2024 0.98931 -0.00897 -0.90% 0.99837 0.99917 0.98892 1.00
Jan 09 2024 0.99828 0.00692 0.70% 0.99186 0.99929 0.98859 0.00
Jan 08 2024 0.99136 -0.0048 -0.48% 0.99763 0.99949 0.99136 1.00
Jan 07 2024 0.99616 -0.00294 -0.29% 0.99137 0.99897 0.98852 0.00
Jan 06 2024 0.9991 0.00 0.00% 0.9991 0.9991 0.9991 0.00
Jan 05 2024 0.9991 -0.00053 -0.05% 0.99929 0.99929 0.99112 0.00
Jan 04 2024 0.99963 0.00082 0.08% 0.99789 0.99963 0.99597 0.00
Jan 03 2024 0.99881 -0.00065 -0.07% 0.99958 1.00 0.99512 0.00
Jan 02 2024 0.99946 -0.0003 -0.03% 0.99962 1.00 0.99558 0.00
Jan 01 2024 0.99976 -0.00056 -0.06% 1.00 1.00 0.99969 0.00
Dec 31 2023 1.00 0.00 0.07% 0.99916 1.00 0.99731 0.00
Dec 30 2023 0.9996 -0.00225 -0.22% 0.99957 0.9996 0.99957 0.00

Your Recent History

Delayed Upgrade Clock