stETH Historical Data - STETHETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Cryptocurrencies
GATE
stETH (Gate.io:STETHETH)
stETH (Gate.io:STETHETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
stETH	STETHETH	Gate.io	30,748,304,861	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00034	-0.03%	0.99462	0.99271	0.99733

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.99542	1.00	0.994	0.99496	0.00000000 - 0.00000000

Exchange	Last Trade	Size	Trade Price	Currency
Gate.io	10:51:12	0.010000	0.99462	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
6.17	6.20	STETH

STETHETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Month	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
6 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Year	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
5 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%

STETHETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	0.99496	-0.00251	-0.25%	0.99722	1.00	0.99408	8.00
Apr 23 2024	0.99747	0.00206	0.21%	0.99551	0.99771	0.99406	8.00
Apr 22 2024	0.99541	0.00032	0.03%	0.99484	0.99772	0.99477	8.00
Apr 21 2024	0.99509	-0.0031	-0.31%	0.9983	1.00	0.99358	9.00
Apr 20 2024	0.99819	0.00364	0.37%	0.99493	1.00	0.99056	10.00
Apr 19 2024	0.99455	-0.00195	-0.20%	0.9976	1.00	0.99289	9.00
Apr 18 2024	0.9965	-0.00051	-0.05%	0.99662	1.00	0.990	11.00
Apr 17 2024	0.99701	0.00367	0.37%	0.99295	0.99717	0.992	8.00
Apr 16 2024	0.99334	-0.00073	-0.07%	0.99434	1.00	0.99024	10.00
Apr 15 2024	0.99407	-0.00057	-0.06%	0.99501	0.99766	0.99135	8.00
Apr 14 2024	0.99464	0.00257	0.26%	0.99212	1.00	0.990	8.00
Apr 13 2024	0.99207	0.00074	0.07%	0.99643	1.00	0.990	11.00
Apr 12 2024	0.99133	-0.00344	-0.35%	0.99485	0.99997	0.990	10.00
Apr 11 2024	0.99477	-0.00155	-0.16%	0.99572	0.99797	0.99105	9.00
Apr 10 2024	0.99632	0.0001	0.01%	0.9966	0.99874	0.99033	9.00
Apr 09 2024	0.99622	-0.00002	0.00%	0.99632	0.99871	0.99533	8.00
Apr 08 2024	0.99624	0.00025	0.03%	0.99701	0.99997	0.99226	8.00
Apr 07 2024	0.99599	-0.00044	-0.04%	0.99629	0.99887	0.99415	8.00
Apr 06 2024	0.99643	-0.00151	-0.15%	0.99702	0.99888	0.99544	8.00
Apr 05 2024	0.99794	0.00267	0.27%	0.99717	0.99863	0.99384	8.00
Apr 04 2024	0.99527	-0.0022	-0.22%	0.99806	0.99886	0.99419	8.00
Apr 03 2024	0.99747	0.00682	0.69%	0.99096	0.99823	0.98613	7.00
Apr 02 2024	0.99065	-0.00033	-0.03%	0.99106	0.99148	0.9868	4.00
Apr 01 2024	0.99098	0.00598	0.61%	0.98705	0.99147	0.98638	6.00
Mar 31 2024	0.985	-0.00973	-0.98%	0.99449	0.9951	0.985	8.00
Mar 30 2024	0.99473	-0.00262	-0.26%	0.99401	0.99842	0.99278	8.00
Mar 29 2024	0.99735	0.00019	0.02%	0.99782	0.99905	0.985	11.00
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

See More Historical Prices »

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