Market Cap $3.27T
-1.62%
Volume 24h $240.34B
-3.38%
BTC % 54.69%
-0.01%
ETH % 11.2%
-1.07%
Coins
33.766
+4
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $3,249.58 | $3,225.79 | $3,424.02 | $3,375.82 | $11,808 | $455,650,153 |
| Dec-04 2025 | $3,377.70 | $3,357.06 | $3,449.73 | $3,405.52 | $134,467 | $474,144,240 |
| Dec-03 2025 | $3,405.46 | $3,228.49 | $3,405.46 | $3,228.49 | $150,727 | $480,111,828 |
| Dec-02 2025 | $3,244.04 | $2,998.65 | $3,257.17 | $3,017.58 | $147,240 | $457,292,664 |
| Dec-01 2025 | $3,017.68 | $2,945.70 | $3,139.60 | $3,139.60 | $291,907 | $427,590,474 |
| Nov-30 2025 | $3,252.32 | $3,212.44 | $3,275.18 | $3,215.22 | $1,066,413 | $460,866,531 |
| Nov-29 2025 | $3,215.22 | $3,198.57 | $3,260.13 | $3,260.13 | $2 | $456,632,453 |
| Nov-28 2025 | $3,268.21 | $3,222.52 | $3,292.42 | $3,245.15 | $664,258 | $465,430,763 |
| Nov-27 2025 | $3,245.15 | $3,214.26 | $3,289.53 | $3,255.90 | $202,037 | $463,681,970 |
| Nov-26 2025 | $3,255.90 | $3,118.59 | $3,260.91 | $3,183.36 | $413,505 | $466,295,034 |
| Nov-25 2025 | $3,191.66 | $3,095.46 | $3,191.66 | $3,180.81 | $265,152 | $457,013,673 |
| Nov-24 2025 | $3,180.81 | $3,005.77 | $3,186.26 | $3,039.23 | - | $455,554,461 |
| Nov-23 2025 | $3,039.23 | $2,939.49 | $3,055.17 | $2,939.49 | - | $435,313,169 |
| Nov-22 2025 | $2,939.49 | $2,924.32 | $2,966.66 | $2,955.37 | - | $421,089,808 |
| Nov-21 2025 | $2,955.37 | $2,875.24 | $3,109.45 | $3,109.45 | $152,969 | $423,486,487 |