Bridged Wrapped stETH (Gnosis)
WSTETH
Rank #534
$3,747.17
Updated 25 days ago
Market Cap
$69.91M
24h Volume
$2.35M
Avg Volume (90d)
$6.76M
24h High/Low
$3,766.40
$3,434.94
$3,434.94
Price Chart
Categories & Chains
Categories
Crypto-Backed Tokens
Wrapped-Tokens
Gnosis Chain Ecosystem
Bridged-Tokens
Chains
Xdai
0x6c76971f98945ae...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $3,747.17 | $3,766.40 | $3,434.94 | $3,747.17 | $2.35M | $69.91M |
| Dec 2, 2025 | $3,415.24 | $3,716.53 | $3,408.38 | $3,679.96 | $6.00M | $66.38M |
| Dec 1, 2025 | $3,645.76 | $3,645.76 | $3,337.67 | $3,408.02 | $3.66M | $65.15M |
| Nov 30, 2025 | $3,638.40 | $3,714.68 | $3,638.40 | $3,687.90 | $870.19K | $69.97M |
| Nov 29, 2025 | $3,707.34 | $3,707.34 | $3,625.56 | $3,647.62 | $1.03M | $69.96M |
| Nov 28, 2025 | $3,673.36 | $3,746.18 | $3,656.29 | $3,705.74 | $873.68K | $70.94M |
| Nov 27, 2025 | $3,677.68 | $3,712.09 | $3,640.28 | $3,666.65 | $1.46M | $71.43M |
| Nov 26, 2025 | $3,598.67 | $3,697.84 | $3,518.58 | $3,673.02 | $1.83M | $69.95M |
| Nov 25, 2025 | $3,593.16 | $3,614.65 | $3,504.08 | $3,614.65 | $3.49M | $69.09M |
| Nov 24, 2025 | $3,405.58 | $3,621.65 | $3,397.67 | $3,601.10 | $5.67M | $67.64M |
| Nov 23, 2025 | $3,374.54 | $3,459.93 | $3,372.79 | $3,453.74 | $4.20M | $66.77M |
| Nov 22, 2025 | $3,379.18 | $3,408.40 | $3,299.79 | $3,408.40 | $11.29M | $64.80M |
| Nov 21, 2025 | $3,449.22 | $3,486.52 | $3,269.72 | $3,321.19 | $10.90M | $64.98M |
| Nov 20, 2025 | $3,686.71 | $3,712.58 | $3,421.38 | $3,519.16 | $3.11M | $69.15M |
| Nov 19, 2025 | $3,805.37 | $3,820.34 | $3,509.86 | $3,643.18 | $2.81M | $70.58M |
| Nov 18, 2025 | $3,675.70 | $3,857.42 | $3,630.38 | $3,790.36 | $4.46M | $71.07M |
| Nov 17, 2025 | $3,772.81 | $3,898.93 | $3,642.37 | $3,681.44 | $4.85M | $72.30M |
| Nov 16, 2025 | $3,855.83 | $3,939.31 | $3,709.90 | $3,769.84 | $4.39M | $72.87M |
| Nov 15, 2025 | $3,779.58 | $3,909.06 | $3,779.58 | $3,862.12 | $9.40M | $73.34M |
| Nov 14, 2025 | $3,940.90 | $3,942.20 | $3,795.24 | $3,831.43 | $16.22M | $72.59M |
| Nov 13, 2025 | $4,124.12 | $4,297.06 | $3,858.83 | $3,927.84 | $11.59M | $76.45M |
| Nov 12, 2025 | $4,145.27 | $4,353.09 | $4,093.13 | $4,134.59 | $8.57M | $77.63M |
| Nov 11, 2025 | $4,215.16 | $4,422.31 | $4,202.51 | $4,215.16 | $8.08M | $78.38M |
| Nov 10, 2025 | $4,346.69 | $4,346.69 | $4,346.69 | $4,346.69 | $5.38M | $82.31M |
| Nov 9, 2025 | $4,141.19 | $4,141.19 | $4,141.19 | $4,141.19 | $3.76M | $78.69M |
| Nov 8, 2025 | $4,183.69 | $4,183.69 | $4,183.69 | $4,183.69 | $9.36M | $79.54M |
| Nov 7, 2025 | $4,010.11 | $4,010.11 | $4,010.11 | $4,010.11 | $7.46M | $76.45M |
| Nov 6, 2025 | $4,199.03 | $4,199.03 | $4,199.03 | $4,199.03 | $7.87M | $80.11M |
| Nov 5, 2025 | $4,047.43 | $4,047.43 | $4,047.43 | $4,047.43 | $11.94M | $76.93M |
| Nov 4, 2025 | $4,393.74 | $4,393.74 | $4,393.74 | $4,393.74 | $11.69M | $83.69M |
| Nov 3, 2025 | $4,760.09 | $4,760.09 | $4,760.09 | $4,760.09 | $2.75M | $89.87M |
| Nov 2, 2025 | $4,712.45 | $4,712.45 | $4,712.45 | $4,712.45 | $1.95M | $89.00M |
| Nov 1, 2025 | $4,688.64 | $4,688.64 | $4,688.64 | $4,688.64 | $6.92M | $88.46M |
| Oct 31, 2025 | $4,606.16 | $4,606.16 | $4,606.16 | $4,606.16 | $9.34M | $86.86M |
| Oct 30, 2025 | $4,731.71 | $4,731.71 | $4,731.71 | $4,731.71 | $7.17M | $88.78M |
| Oct 29, 2025 | $4,852.44 | $4,852.44 | $4,852.44 | $4,852.44 | $6.78M | $91.31M |
| Oct 28, 2025 | $5,014.85 | $5,014.85 | $5,014.85 | $5,014.85 | $6.46M | $94.93M |
| Oct 27, 2025 | $5,066.50 | $5,066.50 | $5,066.50 | $5,066.50 | $3.96M | $96.02M |
| Oct 26, 2025 | $4,811.49 | $4,811.49 | $4,811.49 | $4,811.49 | $1.61M | $91.30M |
| Oct 25, 2025 | $4,788.97 | $4,788.97 | $4,788.97 | $4,788.97 | $5.89M | $91.00M |
| Oct 24, 2025 | $4,688.92 | $4,688.92 | $4,688.92 | $4,688.92 | $7.71M | $91.36M |
| Oct 23, 2025 | $4,627.36 | $4,627.36 | $4,627.36 | $4,627.36 | $9.77M | $91.96M |
| Oct 22, 2025 | $4,715.90 | $4,715.90 | $4,715.90 | $4,715.90 | $10.38M | $93.89M |
| Oct 21, 2025 | $4,847.92 | $4,847.92 | $4,847.92 | $4,847.92 | $5.60M | $96.70M |
| Oct 20, 2025 | $4,828.16 | $4,828.16 | $4,828.16 | $4,828.16 | $4.64M | $96.26M |
| Oct 19, 2025 | $4,719.98 | $4,719.98 | $4,719.98 | $4,719.98 | $3.26M | $94.27M |
| Oct 18, 2025 | $4,661.68 | $4,661.68 | $4,661.68 | $4,661.68 | $12.99M | $92.72M |
| Oct 17, 2025 | $4,726.80 | $4,726.80 | $4,726.80 | $4,726.80 | $10.92M | $93.08M |
| Oct 16, 2025 | $4,845.93 | $4,845.93 | $4,845.93 | $4,845.93 | $9.01M | $95.13M |
| Oct 15, 2025 | $5,023.98 | $5,023.98 | $5,023.98 | $5,023.98 | $14.86M | $98.47M |
| Oct 14, 2025 | $5,156.91 | $5,156.91 | $5,156.91 | $5,156.91 | $12.44M | $100.97M |
| Oct 13, 2025 | $5,060.17 | $5,060.17 | $5,060.17 | $5,060.17 | $13.51M | $98.99M |
| Oct 12, 2025 | $4,572.42 | $4,572.42 | $4,572.42 | $4,572.42 | $12.25M | $87.97M |
| Oct 11, 2025 | $4,667.05 | $4,667.05 | $4,667.05 | $4,667.05 | $15.23M | $89.22M |
| Oct 10, 2025 | $5,303.36 | $5,303.36 | $5,303.36 | $5,303.36 | $8.04M | $102.17M |
| Oct 9, 2025 | $5,502.71 | $5,502.71 | $5,502.71 | $5,502.71 | $5.27M | $105.68M |
| Oct 8, 2025 | $5,408.95 | $5,408.95 | $5,408.95 | $5,408.95 | $6.64M | $104.09M |
| Oct 7, 2025 | $5,701.30 | $5,701.30 | $5,701.30 | $5,701.30 | $4.16M | $109.77M |
| Oct 6, 2025 | $5,488.82 | $5,488.82 | $5,488.82 | $5,488.82 | $3.89M | $105.54M |
| Oct 5, 2025 | $5,447.21 | $5,447.21 | $5,447.21 | $5,447.21 | $2.47M | $105.09M |
| Oct 4, 2025 | $5,496.20 | $5,496.20 | $5,496.20 | $5,496.20 | $5.94M | $105.66M |
| Oct 3, 2025 | $5,424.95 | $5,424.95 | $5,424.95 | $5,424.95 | $5.67M | $104.42M |
| Oct 2, 2025 | $5,284.97 | $5,284.97 | $5,284.97 | $5,284.97 | $5.83M | $101.36M |
| Oct 1, 2025 | $5,033.27 | $5,033.27 | $5,033.27 | $5,033.27 | $6.22M | $96.63M |
| Sep 30, 2025 | $5,118.55 | $5,118.55 | $5,118.55 | $5,118.55 | $7.75M | $98.41M |
| Sep 29, 2025 | $5,009.11 | $5,009.11 | $5,009.11 | $5,009.11 | $4.13M | $97.44M |