stETH More Historical Data - STETHETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
OKEX
stETH (OKEX:STETHETH)
stETH (OKEX:STETHETH) Historical

STETHETH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 01 2024	0.9994	-0.0002	-0.02%	0.9997	0.9997	0.9994	110.00
May 31 2024	0.9996	0.00	0.00%	0.9996	0.9997	0.9995	225.00
May 30 2024	0.9996	0.00	0.00%	0.9996	0.9997	0.9995	141.00
May 29 2024	0.9996	-0.0002	-0.02%	0.9997	1.00	0.9994	280.00
May 28 2024	0.9998	0.00	0.00%	0.9998	0.9998	0.9997	78.00
May 27 2024	0.9998	0.0001	0.01%	0.9997	0.9998	0.9995	136.00
May 26 2024	0.9997	0.00	0.00%	0.9998	0.9998	0.9996	94.00
May 25 2024	0.9997	0.00	0.00%	0.9997	0.9998	0.9995	68.00
May 24 2024	0.9997	0.00	0.00%	0.9998	0.9998	0.9994	175.00
May 23 2024	0.9997	0.0002	0.02%	0.9996	1.01	0.9975	1,903.00
May 22 2024	0.9995	0.00	0.00%	0.9995	0.9995	0.9995	0.00
May 21 2024	0.9995	-0.0001	-0.01%	0.9995	0.9996	0.9992	846.00
May 20 2024	0.9996	0.0003	0.03%	0.9993	0.9999	0.9989	1,633.00
May 19 2024	0.9993	0.0003	0.03%	0.999	0.9993	0.9989	234.00
May 18 2024	0.999	0.0004	0.04%	0.9987	0.999	0.9986	312.00
May 17 2024	0.9986	-0.0004	-0.04%	0.999	0.9997	0.9986	478.00
May 16 2024	0.999	-0.0002	-0.02%	0.9992	0.9995	0.9986	534.00
May 15 2024	0.9992	-0.0002	-0.02%	0.9994	0.9995	0.9991	291.00
May 14 2024	0.9994	-0.0001	-0.01%	0.9995	0.9999	0.9994	214.00
May 13 2024	0.9995	-0.0001	-0.01%	0.9996	0.9997	0.9995	118.00
May 12 2024	0.9996	0.0001	0.01%	0.9995	0.9997	0.9995	79.00
May 11 2024	0.9995	-0.0001	-0.01%	0.9995	0.9996	0.9994	87.00
May 10 2024	0.9996	0.00	0.00%	0.9996	0.9999	0.9995	179.00
May 09 2024	0.9996	-0.0005	-0.05%	0.9995	0.9997	0.9995	69.00
May 08 2024	1.00	0.00	0.00%	1.00	1.00	1.00	0.00
May 07 2024	1.00	0.00	0.05%	0.9996	1.00	0.9995	488.00
May 06 2024	0.9996	-0.0001	-0.01%	0.9996	0.9997	0.999	403.00
May 05 2024	0.9997	0.0002	0.02%	0.9995	1.00	0.9994	241.00
May 04 2024	0.9995	0.0007	0.07%	0.9987	0.9995	0.9987	744.00
May 03 2024	0.9988	0.0013	0.13%	0.9976	0.9992	0.9974	3,212.00
May 02 2024	0.9975	-0.0018	-0.18%	0.9994	0.9995	0.9969	1,364.00
May 01 2024	0.9993	0.00	0.00%	0.9993	1.00	0.9991	281.00
Apr 30 2024	0.9993	-0.0001	-0.01%	0.9994	0.9996	0.9987	407.00
Apr 29 2024	0.9994	-0.0004	-0.04%	0.9997	0.9999	0.9992	312.00
Apr 28 2024	0.9998	0.0008	0.08%	0.999	1.00	0.9989	212.00
Apr 27 2024	0.999	-0.0003	-0.03%	0.9993	0.9995	0.9989	246.00
Apr 26 2024	0.9993	-0.0001	-0.01%	0.9994	0.9996	0.9992	222.00
Apr 25 2024	0.9994	0.0001	0.01%	0.9992	0.9998	0.9992	355.00
Apr 24 2024	0.9993	0.00	0.00%	0.9993	0.9993	0.9993	0.00
Apr 23 2024	0.9993	-0.0002	-0.02%	0.9994	0.9996	0.9993	78.00
Apr 22 2024	0.9995	-0.0002	-0.02%	0.9997	0.9997	0.9991	267.00
Apr 21 2024	0.9997	0.0002	0.02%	0.9995	1.00	0.9992	354.00
Apr 20 2024	0.9995	0.0001	0.01%	0.9994	0.9996	0.9989	182.00
Apr 19 2024	0.9994	0.001	0.10%	0.9984	0.9997	0.9981	947.00
Apr 18 2024	0.9984	0.00	0.00%	0.9984	0.9984	0.9975	428.00
Apr 17 2024	0.9984	0.0003	0.03%	0.9981	0.9985	0.9962	1,224.00
Apr 16 2024	0.9981	0.0001	0.01%	0.998	0.9981	0.9975	481.00
Apr 15 2024	0.998	0.0001	0.01%	0.9979	0.9982	0.9972	394.00
Apr 14 2024	0.9979	0.0031	0.31%	0.9948	0.9982	0.9947	2,010.00
Apr 13 2024	0.9948	-0.0023	-0.23%	0.9971	0.9978	0.9904	2,008.00
Apr 12 2024	0.9971	-0.0015	-0.15%	0.9985	1.00	0.9966	1,881.00
Apr 11 2024	0.9986	-0.0002	-0.02%	0.9988	0.9988	0.9982	514.00
Apr 10 2024	0.9988	0.0007	0.07%	0.9981	0.9988	0.9979	466.00
Apr 09 2024	0.9981	0.00	0.00%	0.9981	0.9986	0.9964	1,061.00
Apr 08 2024	0.9981	0.0001	0.01%	0.9981	0.9985	0.9978	315.00
Apr 07 2024	0.998	-0.0006	-0.06%	0.9986	0.9986	0.9979	366.00
Apr 06 2024	0.9986	0.00	0.00%	0.9985	0.9988	0.9985	97.00
Apr 05 2024	0.9986	0.0009	0.09%	0.9976	0.9988	0.9976	956.00
Apr 04 2024	0.9977	-0.0001	-0.01%	0.9978	0.9981	0.9976	244.00
Apr 03 2024	0.9978	-0.0003	-0.03%	0.9981	0.9984	0.9975	321.00
Apr 02 2024	0.9981	0.001	0.10%	0.9972	0.9992	0.9959	1,090.00
Apr 01 2024	0.9971	0.0009	0.09%	0.9962	0.9971	0.9961	314.00
Mar 31 2024	0.9962	-0.0009	-0.09%	0.9971	0.9971	0.996	266.00
Mar 30 2024	0.9971	0.0002	0.02%	0.9969	0.9977	0.9963	373.00
Mar 29 2024	0.9969	-0.0015	-0.15%	0.9984	0.9987	0.9966	433.00
Mar 28 2024	0.9984	0.0007	0.07%	0.9977	0.9984	0.9968	476.00
Mar 27 2024	0.9977	-0.0016	-0.16%	0.9993	1.00	0.9968	1,599.00
Mar 26 2024	0.9993	0.0019	0.19%	0.9974	0.9993	0.995	762.00
Mar 25 2024	0.9974	-0.0011	-0.11%	0.9986	0.9996	0.9935	2,017.00
Mar 24 2024	0.9985	0.0008	0.08%	0.9977	0.9988	0.9972	396.00
Mar 23 2024	0.9977	-0.0003	-0.03%	0.9981	0.9981	0.9974	143.00
Mar 22 2024	0.998	-0.0009	-0.09%	0.9989	0.9996	0.9962	1,644.00
Mar 21 2024	0.9989	0.0003	0.03%	0.9986	0.9993	0.9984	498.00
Mar 20 2024	0.9986	-0.001	-0.10%	0.9997	1.01	0.9984	1,817.00
Mar 19 2024	0.9996	0.0007	0.07%	0.9989	1.00	0.9976	2,629.00
Mar 18 2024	0.9989	-0.0001	-0.01%	0.9991	1.00	0.9981	804.00
Mar 17 2024	0.999	0.0012	0.12%	0.9978	0.9999	0.9971	883.00
Mar 16 2024	0.9978	-0.0013	-0.13%	0.999	0.9995	0.991	1,914.00
Mar 15 2024	0.9991	0.0006	0.06%	0.9988	0.9997	0.9934	1,745.00
Mar 14 2024	0.9985	0.00	0.00%	0.9985	0.9985	0.9985	0.00
Mar 13 2024	0.9985	-0.0005	-0.05%	0.9989	0.999	0.9984	190.00
Mar 12 2024	0.999	0.0002	0.02%	0.9988	0.9994	0.9964	556.00
Mar 11 2024	0.9988	0.00	0.00%	0.9987	1.00	0.9986	607.00
Mar 10 2024	0.9988	-0.0003	-0.03%	0.9989	0.999	0.9986	181.00
Mar 09 2024	0.9991	0.00	0.00%	0.9991	0.9991	0.9991	0.00
Mar 08 2024	0.9991	0.0004	0.04%	0.9987	1.00	0.9985	877.00
Mar 07 2024	0.9987	-0.0007	-0.07%	0.9993	1.00	0.9985	187.00
Mar 06 2024	0.9994	0.0008	0.08%	0.9986	1.00	0.998	910.00
Mar 05 2024	0.9986	-0.0002	-0.02%	0.9988	1.00	0.9977	1,487.00
Mar 04 2024	0.9988	0.0001	0.01%	0.9988	0.9994	0.9975	579.00
Mar 03 2024	0.9987	-0.0001	-0.01%	0.9988	0.9994	0.998	259.00
Mar 02 2024	0.9988	0.0001	0.01%	0.9987	0.9999	0.9985	345.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions