Market Cap $4.06T
-3.82%
Volume 24h $378.17B
-1.94%
BTC % 55.35%
0.54%
ETH % 12.12%
-2.47%
Coins
32.814
+12
Exchanges
885
Last update
1 minute ago
Stader ETHx (ETHX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $4,642.57 | $4,520.94 | $4,793.67 | $4,793.67 | $616,130 | $671,109,335 |
| Aug-17 2025 | $4,793.67 | $4,701.69 | $4,849.05 | $4,717.46 | - | $693,731,314 |
| Aug-16 2025 | $4,723.51 | $4,694.72 | $4,748.35 | $4,748.35 | $282,329 | $685,277,046 |
| Aug-15 2025 | $4,701.92 | $4,666.34 | $4,928.84 | $4,804.60 | - | $689,237,520 |
| Aug-14 2025 | $4,804.60 | $4,804.60 | $5,086.37 | $5,052.59 | - | $704,281,641 |
| Aug-13 2025 | $5,052.59 | $4,883.36 | $5,053.85 | $4,903.36 | $2,775,678 | $740,628,905 |
| Aug-12 2025 | $4,869.38 | $4,557.42 | $4,869.38 | $4,614.78 | $78,718 | $713,733,386 |
| Aug-11 2025 | $4,614.78 | $4,458.02 | $4,621.24 | $4,495.01 | - | $676,314,587 |
| Aug-10 2025 | $4,495.01 | $4,493.76 | $4,528.13 | $4,528.13 | - | $658,677,610 |
| Aug-09 2025 | $4,528.13 | $4,252.92 | $4,551.45 | $4,252.92 | $133,311 | $663,461,931 |
| Aug-08 2025 | $4,253.40 | $4,150.28 | $4,253.61 | $4,154.94 | - | $623,195,603 |
| Aug-07 2025 | $4,140.19 | $3,819.59 | $4,140.19 | $3,819.59 | $200,294 | $606,531,342 |
| Aug-06 2025 | $3,819.59 | $3,819.59 | $3,866.02 | $3,835.84 | - | $559,396,277 |
| Aug-05 2025 | $3,835.84 | $3,807.85 | $3,896.34 | $3,830.48 | $16,005 | $561,727,619 |
| Aug-04 2025 | $3,830.48 | $3,689.31 | $3,830.48 | $3,689.31 | - | $560,617,693 |