Crypto.com Staked ETH
CDCETH
Rank #406
$3,238.11
Updated 25 days ago
Market Cap
$117.87M
24h Volume
$16.94K
Avg Volume (6m)
$121.80K
24h High/Low
$3,255.95
$2,987.55
$2,987.55
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Liquid Staking Tokens
Liquid Staked ETH
Liquid Staking
Cronos Ecosystem
Chains
Ethereum
0xfe18ae03741a5b8...
Cronos
0x7a7c9db510ab29a...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $3,238.11 | $3,255.95 | $2,987.55 | $3,238.11 | $16.94K | $117.87M |
| Dec 2, 2025 | $2,972.74 | $3,197.04 | $2,960.85 | $3,184.60 | $31.88K | $111.09M |
| Dec 1, 2025 | $3,174.77 | $3,174.77 | $2,899.58 | $2,970.72 | $26.26K | $108.69M |
| Nov 30, 2025 | $3,160.92 | $3,230.95 | $3,160.92 | $3,211.87 | $10.95K | $116.42M |
| Nov 29, 2025 | $3,216.44 | $3,216.44 | $3,146.55 | $3,156.89 | $30.68K | $115.93M |
| Nov 28, 2025 | $3,178.42 | $3,253.29 | $3,164.38 | $3,212.64 | $17.37K | $116.51M |
| Nov 27, 2025 | $3,178.60 | $3,228.34 | $3,169.52 | $3,182.87 | $48.67K | $116.64M |
| Nov 26, 2025 | $3,132.30 | $3,183.17 | $3,072.08 | $3,176.99 | $57.66K | $113.78M |
| Nov 25, 2025 | $3,108.25 | $3,144.83 | $3,037.34 | $3,144.83 | $31.95K | $112.36M |
| Nov 24, 2025 | $2,961.66 | $3,137.11 | $2,956.56 | $3,113.07 | $41.99K | $109.84M |
| Nov 23, 2025 | $2,928.40 | $3,014.80 | $2,928.40 | $2,986.93 | $52.86K | $108.33M |
| Nov 22, 2025 | $2,917.27 | $2,956.17 | $2,865.31 | $2,956.17 | $51.43K | $105.50M |
| Nov 21, 2025 | $2,995.07 | $3,040.22 | $2,815.15 | $2,867.66 | $83.05K | $106.17M |
| Nov 20, 2025 | $3,199.93 | $3,223.06 | $2,981.12 | $3,055.47 | $30.27K | $114.58M |
| Nov 19, 2025 | $3,327.43 | $3,327.43 | $3,058.08 | $3,133.17 | $17.58K | $116.92M |
| Nov 18, 2025 | $3,206.48 | $3,369.55 | $3,146.80 | $3,310.76 | $44.54K | $118.27M |
| Nov 17, 2025 | $3,280.42 | $3,413.84 | $3,199.26 | $3,205.77 | $227.58K | $121.10M |
| Nov 16, 2025 | $3,363.87 | $3,430.79 | $3,236.90 | $3,255.35 | $26.36K | $121.60M |
| Nov 15, 2025 | $3,297.36 | $3,390.47 | $3,297.36 | $3,360.09 | $71.28K | $122.23M |
| Nov 14, 2025 | $3,425.07 | $3,426.57 | $3,288.30 | $3,336.56 | $50.17K | $122.69M |
| Nov 13, 2025 | $3,635.89 | $3,763.40 | $3,360.57 | $3,416.50 | $31.85K | $131.11M |
| Nov 12, 2025 | $3,635.98 | $3,775.96 | $3,613.87 | $3,635.67 | $188.98K | $133.39M |
| Nov 11, 2025 | $3,686.98 | $3,849.48 | $3,661.14 | $3,686.98 | $286.96K | $134.05M |
| Nov 10, 2025 | $3,783.48 | $3,783.48 | $3,783.48 | $3,783.48 | $70.97K | $137.77M |
| Nov 9, 2025 | $3,590.40 | $3,590.40 | $3,590.40 | $3,590.40 | $86.23K | $130.81M |
| Nov 8, 2025 | $3,622.69 | $3,622.69 | $3,622.69 | $3,622.69 | $86.59K | $132.06M |
| Nov 7, 2025 | $3,499.82 | $3,499.82 | $3,499.82 | $3,499.82 | $40.33K | $127.46M |
| Nov 6, 2025 | $3,610.56 | $3,610.56 | $3,610.56 | $3,610.56 | $73.89K | $131.70M |
| Nov 5, 2025 | $3,467.27 | $3,467.27 | $3,467.27 | $3,467.27 | $302.60K | $126.67M |
| Nov 4, 2025 | $3,803.36 | $3,803.36 | $3,803.36 | $3,803.36 | $167.98K | $138.48M |
| Nov 3, 2025 | $4,132.12 | $4,132.12 | $4,132.12 | $4,132.12 | $111.29K | $150.49M |
| Nov 2, 2025 | $4,107.84 | $4,107.84 | $4,107.84 | $4,107.84 | $98.99K | $149.60M |
| Nov 1, 2025 | $4,079.25 | $4,079.25 | $4,079.25 | $4,079.25 | $48.83K | $148.57M |
| Oct 31, 2025 | $4,021.58 | $4,021.58 | $4,021.58 | $4,021.58 | $51.44K | $146.17M |
| Oct 30, 2025 | $4,126.57 | $4,126.57 | $4,126.57 | $4,126.57 | $115.33K | $150.16M |
| Oct 29, 2025 | $4,216.36 | $4,216.36 | $4,216.36 | $4,216.36 | $101.14K | $153.56M |
| Oct 28, 2025 | $4,350.31 | $4,350.31 | $4,350.31 | $4,350.31 | $69.11K | $158.38M |
| Oct 27, 2025 | $4,390.15 | $4,390.15 | $4,390.15 | $4,390.15 | $73.09K | $160.50M |
| Oct 26, 2025 | $4,162.54 | $4,162.54 | $4,162.54 | $4,162.54 | $35.51K | $151.61M |
| Oct 25, 2025 | $4,160.14 | $4,160.14 | $4,160.14 | $4,160.14 | $33.00K | $151.51M |
| Oct 24, 2025 | $4,086.36 | $4,086.36 | $4,086.36 | $4,086.36 | $26.24K | $148.70M |
| Oct 23, 2025 | $4,006.08 | $4,006.08 | $4,006.08 | $4,006.08 | $316.31K | $145.90M |
| Oct 22, 2025 | $4,102.71 | $4,102.71 | $4,102.71 | $4,102.71 | $96.15K | $149.48M |
| Oct 21, 2025 | $4,211.37 | $4,211.37 | $4,211.37 | $4,211.37 | $233.59K | $153.50M |
| Oct 20, 2025 | $4,201.99 | $4,201.99 | $4,201.99 | $4,201.99 | $124.19K | $153.36M |
| Oct 19, 2025 | $4,110.41 | $4,110.41 | $4,110.41 | $4,110.41 | $70.49K | $149.67M |
| Oct 18, 2025 | $4,053.13 | $4,053.13 | $4,053.13 | $4,053.13 | $48.05K | $148.10M |
| Oct 17, 2025 | $4,101.76 | $4,101.76 | $4,101.76 | $4,101.76 | $149.14K | $149.29M |
| Oct 16, 2025 | $4,196.00 | $4,196.00 | $4,196.00 | $4,196.00 | $107.21K | $152.83M |
| Oct 15, 2025 | $4,346.78 | $4,346.78 | $4,346.78 | $4,346.78 | $330.01K | $158.45M |
| Oct 14, 2025 | $4,465.60 | $4,465.60 | $4,465.60 | $4,465.60 | $315.28K | $162.58M |
| Oct 13, 2025 | $4,373.22 | $4,373.22 | $4,373.22 | $4,373.22 | $699.89K | $159.27M |
| Oct 12, 2025 | $3,956.24 | $3,956.24 | $3,956.24 | $3,956.24 | $144.40K | $144.13M |
| Oct 11, 2025 | $4,155.66 | $4,155.66 | $4,155.66 | $4,155.66 | $693.01K | $152.85M |
| Oct 10, 2025 | $4,592.48 | $4,592.48 | $4,592.48 | $4,592.48 | $53.54K | $167.23M |
| Oct 9, 2025 | $4,766.06 | $4,766.06 | $4,766.06 | $4,766.06 | $177.64K | $173.62M |
| Oct 8, 2025 | $4,705.69 | $4,705.69 | $4,705.69 | $4,705.69 | $52.82K | $171.25M |
| Oct 7, 2025 | $4,955.47 | $4,955.47 | $4,955.47 | $4,955.47 | $285.97K | $180.47M |
| Oct 6, 2025 | $4,761.00 | $4,761.00 | $4,761.00 | $4,761.00 | $347.55K | $173.40M |
| Oct 5, 2025 | $4,703.92 | $4,703.92 | $4,703.92 | $4,703.92 | $54.50K | $171.34M |
| Oct 4, 2025 | $4,775.91 | $4,775.91 | $4,775.91 | $4,775.91 | $278.29K | $173.92M |
| Oct 3, 2025 | $4,727.90 | $4,727.90 | $4,727.90 | $4,727.90 | $150.35K | $172.19M |
| Oct 2, 2025 | $4,581.19 | $4,581.19 | $4,581.19 | $4,581.19 | $228.48K | $166.83M |
| Oct 1, 2025 | $4,373.91 | $4,373.91 | $4,373.91 | $4,373.91 | $311.96K | $159.06M |
| Sep 30, 2025 | $4,441.27 | $4,441.27 | $4,441.27 | $4,441.27 | $321.90K | $162.33M |
| Sep 29, 2025 | $4,359.96 | $4,359.96 | $4,359.96 | $4,359.96 | $251.63K | $158.63M |
| Sep 28, 2025 | $4,244.14 | $4,244.14 | $4,244.14 | $4,244.14 | $35.91K | $154.52M |
| Sep 27, 2025 | $4,251.30 | $4,251.30 | $4,251.30 | $4,251.30 | $103.61K | $154.82M |
| Sep 26, 2025 | $4,069.74 | $4,069.74 | $4,069.74 | $4,069.74 | $60.34K | $148.17M |
| Sep 25, 2025 | $4,379.33 | $4,379.33 | $4,379.33 | $4,379.33 | $174.33K | $159.50M |
| Sep 24, 2025 | $4,364.93 | $4,364.93 | $4,364.93 | $4,364.93 | $57.35K | $159.57M |
| Sep 23, 2025 | $4,432.81 | $4,432.81 | $4,432.81 | $4,432.81 | $34.82K | $161.44M |
| Sep 22, 2025 | $4,717.88 | $4,717.88 | $4,717.88 | $4,717.88 | $66.92K | $171.75M |
| Sep 21, 2025 | $4,720.46 | $4,720.46 | $4,720.46 | $4,720.46 | $16.72K | $171.91M |
| Sep 20, 2025 | $4,728.88 | $4,728.88 | $4,728.88 | $4,728.88 | $22.45K | $171.63M |
| Sep 19, 2025 | $4,831.22 | $4,831.22 | $4,831.22 | $4,831.22 | $189.38K | $175.95M |
| Sep 18, 2025 | $4,813.67 | $4,813.67 | $4,813.67 | $4,813.67 | $338.57K | $175.38M |
| Sep 17, 2025 | $4,749.91 | $4,749.91 | $4,749.91 | $4,749.91 | $40.13K | $173.18M |
| Sep 16, 2025 | $4,760.58 | $4,760.58 | $4,760.58 | $4,760.58 | $221.96K | $173.36M |
| Sep 15, 2025 | $4,854.16 | $4,854.16 | $4,854.16 | $4,854.16 | $49.35K | $176.81M |
| Sep 14, 2025 | $4,916.38 | $4,916.38 | $4,916.38 | $4,916.38 | $57.53K | $179.11M |
| Sep 13, 2025 | $4,944.85 | $4,944.85 | $4,944.85 | $4,944.85 | $110.98K | $179.72M |
| Sep 12, 2025 | $4,701.36 | $4,701.36 | $4,701.36 | $4,701.36 | $52.18K | $171.13M |
| Sep 11, 2025 | $4,590.89 | $4,590.89 | $4,590.89 | $4,590.89 | $35.66K | $167.17M |
| Sep 10, 2025 | $4,545.79 | $4,545.79 | $4,545.79 | $4,545.79 | $265.37K | $165.56M |
| Sep 9, 2025 | $4,538.09 | $4,538.09 | $4,538.09 | $4,538.09 | $197.35K | $165.24M |
| Sep 8, 2025 | $4,544.29 | $4,544.29 | $4,544.29 | $4,544.29 | $254.20K | $165.50M |
| Sep 7, 2025 | $4,516.51 | $4,516.51 | $4,516.51 | $4,516.51 | $65.79K | $164.39M |
| Sep 6, 2025 | $4,540.38 | $4,540.38 | $4,540.38 | $4,540.38 | $49.70K | $165.17M |
| Sep 5, 2025 | $4,555.99 | $4,555.99 | $4,555.99 | $4,555.99 | $67.76K | $166.08M |
| Sep 4, 2025 | $4,711.26 | $4,711.26 | $4,711.26 | $4,711.26 | $250.21K | $171.97M |
| Sep 3, 2025 | $4,572.38 | $4,572.38 | $4,572.38 | $4,572.38 | $54.41K | $166.66M |
| Sep 2, 2025 | $4,536.81 | $4,536.81 | $4,536.81 | $4,536.81 | $65.85K | $165.49M |
| Sep 1, 2025 | $4,640.00 | $4,640.00 | $4,640.00 | $4,640.00 | $79.97K | $169.14M |
| Aug 31, 2025 | $4,609.93 | $4,609.93 | $4,609.93 | $4,609.93 | $247.81K | $167.49M |
| Aug 30, 2025 | $4,614.63 | $4,614.63 | $4,614.63 | $4,614.63 | $253.50K | $168.90M |
| Aug 29, 2025 | $4,755.38 | $4,755.38 | $4,755.38 | $4,755.38 | $447.48K | $0.00 |
| Aug 28, 2025 | $4,758.63 | $4,758.63 | $4,758.63 | $4,758.63 | $449.56K | $0.00 |
| Aug 27, 2025 | $4,847.14 | $4,847.14 | $4,847.14 | $4,847.14 | $347.57K | $0.00 |
| Aug 26, 2025 | $4,609.96 | $4,609.96 | $4,609.96 | $4,609.96 | $434.30K | $0.00 |
| Aug 25, 2025 | $5,019.69 | $5,019.69 | $5,019.69 | $5,019.69 | $48.13K | $0.00 |
| Aug 24, 2025 | $5,025.46 | $5,025.46 | $5,025.46 | $5,025.46 | $41.59K | $0.00 |
| Aug 23, 2025 | $5,057.34 | $5,057.34 | $5,057.34 | $5,057.34 | $561.85K | $0.00 |
| Aug 22, 2025 | $4,446.15 | $4,446.15 | $4,446.15 | $4,446.15 | $43.61K | $0.00 |
| Aug 21, 2025 | $4,555.32 | $4,555.32 | $4,555.32 | $4,555.32 | $72.66K | $0.00 |
| Aug 20, 2025 | $4,276.62 | $4,276.62 | $4,276.62 | $4,276.62 | $30.97K | $0.00 |
| Aug 19, 2025 | $4,540.00 | $4,540.00 | $4,540.00 | $4,540.00 | $27.77K | $0.00 |
| Aug 18, 2025 | $4,716.55 | $4,716.55 | $4,716.55 | $4,716.55 | $24.70K | $0.00 |
| Aug 17, 2025 | $4,662.91 | $4,662.91 | $4,662.91 | $4,662.91 | $5.22K | $0.00 |
| Aug 16, 2025 | $4,652.28 | $4,652.28 | $4,652.28 | $4,652.28 | $103.36K | $0.00 |
| Aug 15, 2025 | $4,798.92 | $4,798.92 | $4,798.92 | $4,798.92 | $189.89K | $0.00 |
| Aug 14, 2025 | $5,004.67 | $5,004.67 | $5,004.67 | $5,004.67 | $120.52K | $0.00 |
| Aug 13, 2025 | $4,834.63 | $4,834.63 | $4,834.63 | $4,834.63 | $151.16K | $0.00 |
| Aug 12, 2025 | $4,446.69 | $4,446.69 | $4,446.69 | $4,446.69 | $45.37K | $0.00 |
| Aug 11, 2025 | $4,478.09 | $4,478.09 | $4,478.09 | $4,478.09 | $53.47K | $0.00 |
| Aug 10, 2025 | $4,484.64 | $4,484.64 | $4,484.64 | $4,484.64 | $152.06K | $0.00 |
| Aug 9, 2025 | $4,238.94 | $4,238.94 | $4,238.94 | $4,238.94 | $47.31K | $0.00 |
| Aug 8, 2025 | $4,115.12 | $4,115.12 | $4,115.12 | $4,115.12 | $43.03K | $0.00 |
| Aug 7, 2025 | $3,884.06 | $3,884.06 | $3,884.06 | $3,884.06 | $28.95K | $0.00 |
| Aug 6, 2025 | $3,804.86 | $3,804.86 | $3,804.86 | $3,804.86 | $74.02K | $0.00 |
| Aug 5, 2025 | $3,909.61 | $3,909.61 | $3,909.61 | $3,909.61 | $147.90K | $0.00 |
| Aug 4, 2025 | $3,671.82 | $3,671.82 | $3,671.82 | $3,671.82 | $149.35K | $0.00 |
| Aug 3, 2025 | $3,574.54 | $3,574.54 | $3,574.54 | $3,574.54 | $207.53K | $0.00 |
| Aug 2, 2025 | $3,668.50 | $3,668.50 | $3,668.50 | $3,668.50 | $195.82K | $0.00 |
| Aug 1, 2025 | $3,892.05 | $3,892.05 | $3,892.05 | $3,892.05 | $36.71K | $0.00 |
| Jul 31, 2025 | $4,016.34 | $4,016.34 | $4,016.34 | $4,016.34 | $188.12K | $0.00 |
| Jul 30, 2025 | $3,986.87 | $3,986.87 | $3,986.87 | $3,986.87 | $176.39K | $0.00 |
| Jul 29, 2025 | $3,972.62 | $3,972.62 | $3,972.62 | $3,972.62 | $204.78K | $0.00 |
| Jul 28, 2025 | $4,060.26 | $4,060.26 | $4,060.26 | $4,060.26 | $93.70K | $0.00 |
| Jul 27, 2025 | $3,947.25 | $3,947.25 | $3,947.25 | $3,947.25 | $34.93K | $0.00 |
| Jul 26, 2025 | $3,917.00 | $3,917.00 | $3,917.00 | $3,917.00 | $129.59K | $0.00 |
| Jul 25, 2025 | $3,890.94 | $3,890.94 | $3,890.94 | $3,890.94 | $114.31K | $0.00 |
| Jul 24, 2025 | $3,807.14 | $3,807.14 | $3,807.14 | $3,807.14 | $82.14K | $0.00 |
| Jul 23, 2025 | $3,935.05 | $3,935.05 | $3,935.05 | $3,935.05 | $37.69K | $0.00 |
| Jul 22, 2025 | $3,957.48 | $3,957.48 | $3,957.48 | $3,957.48 | $84.43K | $0.00 |
| Jul 21, 2025 | $3,947.63 | $3,947.63 | $3,947.63 | $3,947.63 | $96.45K | $0.00 |
| Jul 20, 2025 | $3,784.74 | $3,784.74 | $3,784.74 | $3,784.74 | $73.01K | $0.00 |
| Jul 19, 2025 | $3,730.94 | $3,730.94 | $3,730.94 | $3,730.94 | $80.21K | $0.00 |
| Jul 18, 2025 | $3,654.27 | $3,654.27 | $3,654.27 | $3,654.27 | $52.23K | $0.00 |
| Jul 17, 2025 | $3,538.52 | $3,538.52 | $3,538.52 | $3,538.52 | $127.83K | $0.00 |
| Jul 16, 2025 | $3,297.13 | $3,297.13 | $3,297.13 | $3,297.13 | $15.71K | $0.00 |
| Jul 15, 2025 | $3,167.22 | $3,167.22 | $3,167.22 | $3,167.22 | $56.84K | $0.00 |
| Jul 14, 2025 | $3,129.95 | $3,129.95 | $3,129.95 | $3,129.95 | $28.01K | $0.00 |
| Jul 13, 2025 | $3,084.66 | $3,084.66 | $3,084.66 | $3,084.66 | $201.75K | $0.00 |
| Jul 12, 2025 | $3,112.33 | $3,112.33 | $3,112.33 | $3,112.33 | $29.57K | $0.00 |
| Jul 11, 2025 | $3,097.61 | $3,097.61 | $3,097.61 | $3,097.61 | $87.94K | $0.00 |
| Jul 10, 2025 | $2,919.99 | $2,919.99 | $2,919.99 | $2,919.99 | $43.72K | $0.00 |
| Jul 9, 2025 | $2,748.81 | $2,748.81 | $2,748.81 | $2,748.81 | $64.37K | $0.00 |
| Jul 8, 2025 | $2,673.62 | $2,673.62 | $2,673.62 | $2,673.62 | $10.08K | $0.00 |
| Jul 7, 2025 | $2,704.36 | $2,704.36 | $2,704.36 | $2,704.36 | $151.06K | $0.00 |
| Jul 6, 2025 | $2,652.87 | $2,652.87 | $2,652.87 | $2,652.87 | $40.57K | $0.00 |
| Jul 5, 2025 | $2,632.70 | $2,632.70 | $2,632.70 | $2,632.70 | $17.07K | $0.00 |
| Jul 4, 2025 | $2,724.85 | $2,724.85 | $2,724.85 | $2,724.85 | $62.56K | $0.00 |
| Jul 3, 2025 | $2,712.80 | $2,712.80 | $2,712.80 | $2,712.80 | $50.99K | $0.00 |
| Jul 2, 2025 | $2,527.70 | $2,527.70 | $2,527.70 | $2,527.70 | $37.63K | $0.00 |
| Jul 1, 2025 | $2,625.24 | $2,625.24 | $2,625.24 | $2,625.24 | $38.73K | $0.00 |
| Jun 30, 2025 | $2,627.61 | $2,627.61 | $2,627.61 | $2,627.61 | $54.66K | $0.00 |
| Jun 29, 2025 | $2,559.99 | $2,559.99 | $2,559.99 | $2,559.99 | $16.97K | $0.00 |
| Jun 28, 2025 | $2,544.62 | $2,544.62 | $2,544.62 | $2,544.62 | $68.55K | $0.00 |