ether.fi Staked ETH
EETH
Rank #183
$3,066.76
Updated 25 days ago
Market Cap
$392.75M
24h Volume
$55.10K
Avg Volume (6m)
$124.57K
24h High/Low
$3,082.13
$2,820.59
$2,820.59
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Liquid Staking Tokens
Liquid Staked ETH
Liquid Staking
Restaking
Liquid Restaking Tokens
Ether.fi Ecosystem
Chains
Ethereum
0x35fa164735182de...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $3,066.76 | $3,082.13 | $2,820.59 | $3,066.76 | $55.10K | $392.75M |
| Dec 2, 2025 | $2,799.57 | $3,016.39 | $2,793.42 | $3,015.43 | $15.68K | $360.71M |
| Dec 1, 2025 | $2,994.73 | $2,994.73 | $2,727.18 | $2,804.11 | $13.06K | $344.01M |
| Nov 30, 2025 | $2,990.16 | $3,048.26 | $2,990.16 | $3,028.35 | $10.38K | $370.03M |
| Nov 29, 2025 | $3,031.98 | $3,037.97 | $2,980.29 | $2,991.84 | $119.02K | $368.17M |
| Nov 28, 2025 | $3,018.59 | $3,072.28 | $3,002.42 | $3,039.00 | $133.33K | $369.89M |
| Nov 27, 2025 | $3,030.79 | $3,055.71 | $2,998.15 | $3,011.18 | $110.77K | $370.39M |
| Nov 26, 2025 | $2,949.97 | $3,038.00 | $2,903.83 | $3,028.38 | $143.50K | $359.23M |
| Nov 25, 2025 | $2,950.55 | $2,950.55 | $2,865.96 | $2,948.57 | $95.20K | $391.51M |
| Nov 24, 2025 | $2,797.33 | $2,970.67 | $2,791.16 | $2,956.37 | $10.70K | $400.42M |
| Nov 23, 2025 | $2,764.42 | $2,839.44 | $2,764.42 | $2,829.95 | $84.30K | $397.20M |
| Nov 22, 2025 | $2,764.71 | $2,787.48 | $2,701.46 | $2,787.48 | $59.47K | $386.65M |
| Nov 21, 2025 | $2,806.59 | $2,855.65 | $2,677.37 | $2,719.52 | $131.51K | $388.90M |
| Nov 20, 2025 | $3,012.02 | $3,033.92 | $2,787.98 | $2,858.59 | $54.93K | $415.01M |
| Nov 19, 2025 | $3,113.64 | $3,114.54 | $2,878.71 | $2,977.25 | $48.89K | $401.46M |
| Nov 18, 2025 | $3,019.65 | $3,154.47 | $2,983.53 | $3,119.79 | $69.08K | $389.33M |
| Nov 17, 2025 | $3,090.24 | $3,193.13 | $2,977.98 | $3,020.40 | $53.82K | $408.78M |
| Nov 16, 2025 | $3,168.49 | $3,235.52 | $3,042.53 | $3,080.87 | $13.27K | $421.60M |
| Nov 15, 2025 | $3,101.26 | $3,209.75 | $3,101.26 | $3,163.79 | $17.34K | $429.67M |
| Nov 14, 2025 | $3,220.37 | $3,233.99 | $3,115.32 | $3,151.58 | $20.68K | $437.42M |
| Nov 13, 2025 | $3,404.13 | $3,544.06 | $3,174.72 | $3,219.72 | $19.12K | $464.02M |
| Nov 12, 2025 | $3,412.47 | $3,572.22 | $3,394.63 | $3,415.41 | $9.11K | $470.31M |
| Nov 11, 2025 | $3,472.02 | $3,628.15 | $3,450.90 | $3,472.02 | $66.62K | $461.85M |
| Nov 10, 2025 | $3,568.26 | $3,568.26 | $3,568.26 | $3,568.26 | $34.29K | $483.82M |
| Nov 9, 2025 | $3,394.96 | $3,394.96 | $3,394.96 | $3,394.96 | $18.50K | $462.88M |
| Nov 8, 2025 | $3,425.04 | $3,425.04 | $3,425.04 | $3,425.04 | $586.47K | $441.65M |
| Nov 7, 2025 | $3,300.94 | $3,300.94 | $3,300.94 | $3,300.94 | $27.55K | $443.83M |
| Nov 6, 2025 | $3,458.63 | $3,458.63 | $3,458.63 | $3,458.63 | $20.33K | $481.38M |
| Nov 5, 2025 | $3,287.88 | $3,287.88 | $3,287.88 | $3,287.88 | $25.90K | $415.81M |
| Nov 4, 2025 | $3,590.76 | $3,590.76 | $3,590.76 | $3,590.76 | $9.75K | $435.81M |
| Nov 3, 2025 | $3,909.38 | $3,909.38 | $3,909.38 | $3,909.38 | $215.61K | $463.74M |
| Nov 2, 2025 | $3,863.32 | $3,863.32 | $3,863.32 | $3,863.32 | $50.90K | $457.08M |
| Nov 1, 2025 | $3,846.76 | $3,846.76 | $3,846.76 | $3,846.76 | $10.28K | $469.02M |
| Oct 31, 2025 | $3,795.61 | $3,795.61 | $3,795.61 | $3,795.61 | $25.02K | $463.59M |
| Oct 30, 2025 | $3,895.05 | $3,895.05 | $3,895.05 | $3,895.05 | $35.81K | $476.16M |
| Oct 29, 2025 | $3,980.13 | $3,980.13 | $3,980.13 | $3,980.13 | $35.43K | $487.32M |
| Oct 28, 2025 | $4,121.57 | $4,121.57 | $4,121.57 | $4,121.57 | $51.63K | $492.98M |
| Oct 27, 2025 | $4,161.36 | $4,161.36 | $4,161.36 | $4,161.36 | $24.30K | $476.38M |
| Oct 26, 2025 | $3,951.08 | $3,951.08 | $3,951.08 | $3,951.08 | $68.10K | $483.31M |
| Oct 25, 2025 | $3,896.81 | $3,896.81 | $3,896.81 | $3,896.81 | $33.01K | $473.15M |
| Oct 24, 2025 | $3,851.16 | $3,851.16 | $3,851.16 | $3,851.16 | $44.54K | $477.00M |
| Oct 23, 2025 | $3,798.45 | $3,798.45 | $3,798.45 | $3,798.45 | $21.95K | $477.53M |
| Oct 22, 2025 | $3,868.69 | $3,868.69 | $3,868.69 | $3,868.69 | $15.84K | $478.63M |
| Oct 21, 2025 | $3,975.72 | $3,975.72 | $3,975.72 | $3,975.72 | $149.24K | $449.95M |
| Oct 20, 2025 | $3,982.10 | $3,982.10 | $3,982.10 | $3,982.10 | $37.37K | $453.52M |
| Oct 19, 2025 | $3,883.85 | $3,883.85 | $3,883.85 | $3,883.85 | $14.04K | $456.10M |
| Oct 18, 2025 | $3,833.76 | $3,833.76 | $3,833.76 | $3,833.76 | $69.52K | $453.62M |
| Oct 17, 2025 | $3,887.99 | $3,887.99 | $3,887.99 | $3,887.99 | $41.68K | $442.42M |
| Oct 16, 2025 | $3,979.09 | $3,979.09 | $3,979.09 | $3,979.09 | $95.10K | $449.36M |
| Oct 15, 2025 | $4,122.95 | $4,122.95 | $4,122.95 | $4,122.95 | $64.98K | $469.98M |
| Oct 14, 2025 | $4,237.23 | $4,237.23 | $4,237.23 | $4,237.23 | $50.87K | $426.88M |
| Oct 13, 2025 | $4,153.98 | $4,153.98 | $4,153.98 | $4,153.98 | $91.10K | $427.28M |
| Oct 12, 2025 | $3,743.59 | $3,743.59 | $3,743.59 | $3,743.59 | $66.22K | $388.35M |
| Oct 11, 2025 | $3,846.10 | $3,846.10 | $3,846.10 | $3,846.10 | $33.67K | $407.52M |
| Oct 10, 2025 | $4,364.07 | $4,364.07 | $4,364.07 | $4,364.07 | $23.19K | $499.50M |
| Oct 9, 2025 | $4,517.84 | $4,517.84 | $4,517.84 | $4,517.84 | $73.49K | $491.80M |
| Oct 8, 2025 | $4,453.00 | $4,453.00 | $4,453.00 | $4,453.00 | $281.52K | $489.38M |
| Oct 7, 2025 | $4,687.57 | $4,687.57 | $4,687.57 | $4,687.57 | $90.95K | $521.79M |
| Oct 6, 2025 | $4,514.65 | $4,514.65 | $4,514.65 | $4,514.65 | $80.08K | $509.38M |
| Oct 5, 2025 | $4,485.91 | $4,485.91 | $4,485.91 | $4,485.91 | $52.76K | $506.60M |
| Oct 4, 2025 | $4,517.11 | $4,517.11 | $4,517.11 | $4,517.11 | $64.15K | $606.46M |
| Oct 3, 2025 | $4,481.10 | $4,481.10 | $4,481.10 | $4,481.10 | $58.64K | $664.38M |
| Oct 2, 2025 | $4,338.11 | $4,338.11 | $4,338.11 | $4,338.11 | $60.86K | $687.62M |
| Oct 1, 2025 | $4,137.43 | $4,137.43 | $4,137.43 | $4,137.43 | $15.49K | $649.12M |
| Sep 30, 2025 | $4,212.55 | $4,212.55 | $4,212.55 | $4,212.55 | $37.92K | $655.24M |
| Sep 29, 2025 | $4,133.61 | $4,133.61 | $4,133.61 | $4,133.61 | $16.16K | $581.14M |
| Sep 28, 2025 | $4,015.56 | $4,015.56 | $4,015.56 | $4,015.56 | $132.14K | $617.13M |
| Sep 27, 2025 | $4,027.88 | $4,027.88 | $4,027.88 | $4,027.88 | $32.52K | $631.25M |
| Sep 26, 2025 | $3,858.44 | $3,858.44 | $3,858.44 | $3,858.44 | $19.37K | $587.07M |
| Sep 25, 2025 | $4,146.66 | $4,146.66 | $4,146.66 | $4,146.66 | $33.16K | $630.45M |
| Sep 24, 2025 | $4,162.31 | $4,162.31 | $4,162.31 | $4,162.31 | $13.36K | $655.22M |
| Sep 23, 2025 | $4,197.14 | $4,197.14 | $4,197.14 | $4,197.14 | $231.01K | $671.52M |
| Sep 22, 2025 | $4,446.66 | $4,446.66 | $4,446.66 | $4,446.66 | $75.13K | $715.25M |
| Sep 21, 2025 | $4,475.60 | $4,475.60 | $4,475.60 | $4,475.60 | $37.55K | $714.08M |
| Sep 20, 2025 | $4,454.67 | $4,454.67 | $4,454.67 | $4,454.67 | $93.75K | $575.03M |
| Sep 19, 2025 | $4,578.03 | $4,578.03 | $4,578.03 | $4,578.03 | $147.09K | $591.56M |
| Sep 18, 2025 | $4,565.49 | $4,565.49 | $4,565.49 | $4,565.49 | $65.59K | $546.81M |
| Sep 17, 2025 | $4,494.58 | $4,494.58 | $4,494.58 | $4,494.58 | $49.90K | $534.89M |
| Sep 16, 2025 | $4,518.30 | $4,518.30 | $4,518.30 | $4,518.30 | $37.29K | $668.11M |
| Sep 15, 2025 | $4,593.16 | $4,593.16 | $4,593.16 | $4,593.16 | $75.55K | $689.81M |
| Sep 14, 2025 | $4,655.77 | $4,655.77 | $4,655.77 | $4,655.77 | $681.04K | $690.95M |
| Sep 13, 2025 | $4,691.39 | $4,691.39 | $4,691.39 | $4,691.39 | $67.04K | $649.40M |
| Sep 12, 2025 | $4,451.09 | $4,451.09 | $4,451.09 | $4,451.09 | $146.73K | $601.73M |
| Sep 11, 2025 | $4,321.99 | $4,321.99 | $4,321.99 | $4,321.99 | $47.90K | $621.80M |
| Sep 10, 2025 | $4,301.65 | $4,301.65 | $4,301.65 | $4,301.65 | $78.39K | $690.04M |
| Sep 9, 2025 | $4,290.85 | $4,290.85 | $4,290.85 | $4,290.85 | $25.50K | $820.71M |
| Sep 8, 2025 | $4,296.30 | $4,296.30 | $4,296.30 | $4,296.30 | $108.32K | $777.30M |
| Sep 7, 2025 | $4,234.96 | $4,234.96 | $4,234.96 | $4,234.96 | $119.35K | $791.59M |
| Sep 6, 2025 | $4,292.80 | $4,292.80 | $4,292.80 | $4,292.80 | $80.66K | $779.55M |
| Sep 5, 2025 | $4,287.00 | $4,287.00 | $4,287.00 | $4,287.00 | $193.92K | $841.90M |
| Sep 4, 2025 | $4,428.13 | $4,428.13 | $4,428.13 | $4,428.13 | $176.64K | $879.75M |
| Sep 3, 2025 | $4,307.27 | $4,307.27 | $4,307.27 | $4,307.27 | $101.51K | $853.83M |
| Sep 2, 2025 | $4,287.95 | $4,287.95 | $4,287.95 | $4,287.95 | $25.45K | $871.28M |
| Sep 1, 2025 | $4,372.72 | $4,372.72 | $4,372.72 | $4,372.72 | $160.43K | $880.18M |
| Aug 31, 2025 | $4,344.12 | $4,344.12 | $4,344.12 | $4,344.12 | $324.04K | $877.17M |
| Aug 30, 2025 | $4,352.08 | $4,352.08 | $4,352.08 | $4,352.08 | $587.85K | $853.24M |
| Aug 29, 2025 | $4,482.13 | $4,482.13 | $4,482.13 | $4,482.13 | $181.99K | $896.51M |
| Aug 28, 2025 | $4,482.05 | $4,482.05 | $4,482.05 | $4,482.05 | $1.47M | $864.32M |
| Aug 27, 2025 | $4,568.30 | $4,568.30 | $4,568.30 | $4,568.30 | $134.98K | $877.62M |
| Aug 26, 2025 | $4,363.93 | $4,363.93 | $4,363.93 | $4,363.93 | $149.87K | $821.84M |
| Aug 25, 2025 | $4,766.51 | $4,766.51 | $4,766.51 | $4,766.51 | $76.93K | $893.47M |
| Aug 24, 2025 | $4,759.50 | $4,759.50 | $4,759.50 | $4,759.50 | $375.93K | $879.27M |
| Aug 23, 2025 | $4,808.97 | $4,808.97 | $4,808.97 | $4,808.97 | $333.80K | $893.38M |
| Aug 22, 2025 | $4,214.64 | $4,214.64 | $4,214.64 | $4,214.64 | $135.56K | $774.63M |
| Aug 21, 2025 | $4,321.54 | $4,321.54 | $4,321.54 | $4,321.54 | $206.12K | $726.97M |
| Aug 20, 2025 | $4,061.46 | $4,061.46 | $4,061.46 | $4,061.46 | $156.91K | $746.87M |
| Aug 19, 2025 | $4,302.13 | $4,302.13 | $4,302.13 | $4,302.13 | $195.24K | $790.34M |
| Aug 18, 2025 | $4,474.38 | $4,474.38 | $4,474.38 | $4,474.38 | $178.05K | $812.08M |
| Aug 17, 2025 | $4,411.31 | $4,411.31 | $4,411.31 | $4,411.31 | $85.70K | $798.12M |
| Aug 16, 2025 | $4,414.25 | $4,414.25 | $4,414.25 | $4,414.25 | $112.79K | $773.20M |
| Aug 15, 2025 | $4,541.65 | $4,541.65 | $4,541.65 | $4,541.65 | $258.25K | $796.38M |
| Aug 14, 2025 | $4,748.21 | $4,748.21 | $4,748.21 | $4,748.21 | $369.69K | $816.83M |
| Aug 13, 2025 | $4,598.86 | $4,598.86 | $4,598.86 | $4,598.86 | $785.12K | $787.63M |
| Aug 12, 2025 | $4,216.72 | $4,216.72 | $4,216.72 | $4,216.72 | $785.63K | $718.61M |
| Aug 11, 2025 | $4,214.05 | $4,214.05 | $4,214.05 | $4,214.05 | $493.87K | $748.71M |
| Aug 10, 2025 | $4,247.45 | $4,247.45 | $4,247.45 | $4,247.45 | $121.59K | $876.60M |
| Aug 9, 2025 | $4,000.97 | $4,000.97 | $4,000.97 | $4,000.97 | $80.37K | $827.07M |
| Aug 8, 2025 | $3,901.29 | $3,901.29 | $3,901.29 | $3,901.29 | $45.01K | $760.36M |
| Aug 7, 2025 | $3,675.33 | $3,675.33 | $3,675.33 | $3,675.33 | $82.46K | $770.67M |
| Aug 6, 2025 | $3,608.26 | $3,608.26 | $3,608.26 | $3,608.26 | $35.63K | $746.35M |
| Aug 5, 2025 | $3,706.74 | $3,706.74 | $3,706.74 | $3,706.74 | $35.06K | $793.20M |
| Aug 4, 2025 | $3,492.29 | $3,492.29 | $3,492.29 | $3,492.29 | $73.68K | $747.23M |
| Aug 3, 2025 | $3,384.83 | $3,384.83 | $3,384.83 | $3,384.83 | $513.55K | $700.83M |
| Aug 2, 2025 | $3,478.55 | $3,478.55 | $3,478.55 | $3,478.55 | $463.51K | $642.58M |
| Aug 1, 2025 | $3,685.91 | $3,685.91 | $3,685.91 | $3,685.91 | $32.67K | $633.78M |
| Jul 31, 2025 | $3,790.98 | $3,790.98 | $3,790.98 | $3,790.98 | $97.35K | $577.15M |
| Jul 30, 2025 | $3,785.47 | $3,785.47 | $3,785.47 | $3,785.47 | $89.12K | $1.03B |
| Jul 29, 2025 | $3,771.55 | $3,771.55 | $3,771.55 | $3,771.55 | $83.88K | $936.69M |
| Jul 28, 2025 | $3,854.16 | $3,854.16 | $3,854.16 | $3,854.16 | $39.18K | $982.80M |
| Jul 27, 2025 | $3,734.89 | $3,734.89 | $3,734.89 | $3,734.89 | $51.61K | $965.17M |
| Jul 26, 2025 | $3,714.25 | $3,714.25 | $3,714.25 | $3,714.25 | $804.77K | $948.55M |
| Jul 25, 2025 | $3,697.79 | $3,697.79 | $3,697.79 | $3,697.79 | $106.23K | $783.09M |
| Jul 24, 2025 | $3,612.11 | $3,612.11 | $3,612.11 | $3,612.11 | $124.94K | $774.33M |
| Jul 23, 2025 | $3,736.05 | $3,736.05 | $3,736.05 | $3,736.05 | $227.59K | $759.65M |
| Jul 22, 2025 | $3,751.32 | $3,751.32 | $3,751.32 | $3,751.32 | $477.92K | $622.16M |
| Jul 21, 2025 | $3,750.59 | $3,750.59 | $3,750.59 | $3,750.59 | $108.36K | $583.62M |
| Jul 20, 2025 | $3,591.03 | $3,591.03 | $3,591.03 | $3,591.03 | $101.52K | $555.59M |
| Jul 19, 2025 | $3,525.16 | $3,525.16 | $3,525.16 | $3,525.16 | $146.56K | $502.96M |
| Jul 18, 2025 | $3,471.07 | $3,471.07 | $3,471.07 | $3,471.07 | $17.60K | $484.32M |
| Jul 17, 2025 | $3,365.27 | $3,365.27 | $3,365.27 | $3,365.27 | $62.15K | $467.59M |
| Jul 16, 2025 | $3,129.84 | $3,129.84 | $3,129.84 | $3,129.84 | $120.08K | $396.78M |
| Jul 15, 2025 | $3,009.10 | $3,009.10 | $3,009.10 | $3,009.10 | $187.24K | $400.54M |
| Jul 14, 2025 | $2,968.54 | $2,968.54 | $2,968.54 | $2,968.54 | $5.78K | $380.34M |
| Jul 13, 2025 | $2,943.41 | $2,943.41 | $2,943.41 | $2,943.41 | $13.44K | $374.33M |
| Jul 12, 2025 | $2,955.48 | $2,955.48 | $2,955.48 | $2,955.48 | $21.57K | $385.15M |
| Jul 11, 2025 | $2,946.83 | $2,946.83 | $2,946.83 | $2,946.83 | $41.77K | $377.56M |
| Jul 10, 2025 | $2,769.32 | $2,769.32 | $2,769.32 | $2,769.32 | $17.26K | $392.27M |
| Jul 9, 2025 | $2,616.23 | $2,616.23 | $2,616.23 | $2,616.23 | $15.86K | $374.58M |
| Jul 8, 2025 | $2,539.79 | $2,539.79 | $2,539.79 | $2,539.79 | $109.87K | $364.72M |
| Jul 7, 2025 | $2,569.12 | $2,569.12 | $2,569.12 | $2,569.12 | $3.62K | $367.99M |
| Jul 6, 2025 | $2,517.32 | $2,517.32 | $2,517.32 | $2,517.32 | $23.34K | $361.45M |
| Jul 5, 2025 | $2,507.20 | $2,507.20 | $2,507.20 | $2,507.20 | $80.37K | $346.26M |
| Jul 4, 2025 | $2,588.23 | $2,588.23 | $2,588.23 | $2,588.23 | $96.24K | $381.77M |
| Jul 3, 2025 | $2,572.59 | $2,572.59 | $2,572.59 | $2,572.59 | $19.45K | $391.60M |
| Jul 2, 2025 | $2,398.24 | $2,398.24 | $2,398.24 | $2,398.24 | $183.18K | $370.48M |
| Jul 1, 2025 | $2,488.16 | $2,488.16 | $2,488.16 | $2,488.16 | $13.47K | $368.88M |
| Jun 30, 2025 | $2,500.64 | $2,500.64 | $2,500.64 | $2,500.64 | $11.77K | $380.61M |
| Jun 29, 2025 | $2,437.44 | $2,437.44 | $2,437.44 | $2,437.44 | $14.13K | $369.56M |
| Jun 28, 2025 | $2,419.70 | $2,419.70 | $2,419.70 | $2,419.70 | $76.22K | $375.36M |