Kelp DAO Restaked ETH
RSETH
Rank #90
$3,250.03
Updated 25 days ago
Market Cap
$1.11B
24h Volume
$1.22M
Avg Volume (6m)
$2.25M
24h High/Low
$3,264.89
$2,984.61
$2,984.61
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Liquid Staking Tokens
Liquid Staked ETH
Liquid Staking
Restaking
Liquid Restaking Tokens
Chains
Ethereum
0xa1290d69c65a6fe...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $3,250.03 | $3,264.89 | $2,984.61 | $3,250.03 | $1.22M | $1.11B |
| Dec 2, 2025 | $2,960.99 | $3,193.53 | $2,958.11 | $3,191.88 | $569.39K | $1.04B |
| Dec 1, 2025 | $3,167.72 | $3,167.72 | $2,886.47 | $2,968.11 | $186.24K | $1.00B |
| Nov 30, 2025 | $3,162.73 | $3,228.96 | $3,162.73 | $3,212.33 | $659.60K | $1.08B |
| Nov 29, 2025 | $3,206.33 | $3,215.98 | $3,144.23 | $3,165.12 | $1.33M | $1.07B |
| Nov 28, 2025 | $3,189.18 | $3,252.13 | $3,169.43 | $3,216.66 | $1.05M | $1.08B |
| Nov 27, 2025 | $3,204.60 | $3,220.29 | $3,167.56 | $3,187.18 | $1.35M | $1.07B |
| Nov 26, 2025 | $3,121.89 | $3,208.55 | $3,069.95 | $3,197.14 | $266.36K | $1.04B |
| Nov 25, 2025 | $3,120.96 | $3,137.30 | $3,034.60 | $3,137.30 | $95.16K | $1.03B |
| Nov 24, 2025 | $2,961.95 | $3,150.62 | $2,948.02 | $3,126.07 | $242.30K | $1.01B |
| Nov 23, 2025 | $2,925.81 | $3,002.33 | $2,925.81 | $2,998.41 | $284.25K | $999.38M |
| Nov 22, 2025 | $2,923.46 | $2,942.54 | $2,859.64 | $2,942.54 | $121.97K | $974.25M |
| Nov 21, 2025 | $2,992.36 | $3,025.67 | $2,837.82 | $2,878.58 | $363.20K | $983.06M |
| Nov 20, 2025 | $3,195.98 | $3,217.71 | $2,970.93 | $3,050.37 | $4.34M | $1.06B |
| Nov 19, 2025 | $3,294.12 | $3,296.99 | $3,049.37 | $3,151.87 | $1.28M | $1.08B |
| Nov 18, 2025 | $3,195.66 | $3,338.22 | $3,138.80 | $3,300.79 | $162.52K | $1.09B |
| Nov 17, 2025 | $3,268.10 | $3,385.60 | $3,148.72 | $3,189.93 | $38.98K | $1.11B |
| Nov 16, 2025 | $3,351.87 | $3,424.10 | $3,222.77 | $3,264.56 | $62.22K | $1.12B |
| Nov 15, 2025 | $3,280.99 | $3,395.46 | $3,280.99 | $3,348.03 | $63.14K | $1.13B |
| Nov 14, 2025 | $3,415.84 | $3,418.51 | $3,299.61 | $3,335.94 | $33.79K | $1.13B |
| Nov 13, 2025 | $3,602.88 | $3,747.60 | $3,346.59 | $3,417.16 | $942.65K | $1.22B |
| Nov 12, 2025 | $3,598.92 | $3,781.78 | $3,586.01 | $3,609.84 | $1.16M | $1.25B |
| Nov 11, 2025 | $3,668.77 | $3,834.65 | $3,650.61 | $3,668.77 | $192.88K | $1.27B |
| Nov 10, 2025 | $3,772.68 | $3,772.68 | $3,772.68 | $3,772.68 | $365.41K | $1.30B |
| Nov 9, 2025 | $3,588.73 | $3,588.73 | $3,588.73 | $3,588.73 | $124.35K | $1.24B |
| Nov 8, 2025 | $3,625.57 | $3,625.57 | $3,625.57 | $3,625.57 | $216.44K | $1.25B |
| Nov 7, 2025 | $3,491.21 | $3,491.21 | $3,491.21 | $3,491.21 | $53.96K | $1.20B |
| Nov 6, 2025 | $3,610.92 | $3,610.92 | $3,610.92 | $3,610.92 | $472.56K | $1.29B |
| Nov 5, 2025 | $3,465.58 | $3,465.58 | $3,465.58 | $3,465.58 | $419.34K | $1.24B |
| Nov 4, 2025 | $3,808.22 | $3,808.22 | $3,808.22 | $3,808.22 | $1.98M | $1.38B |
| Nov 3, 2025 | $4,133.11 | $4,133.11 | $4,133.11 | $4,133.11 | $151.42K | $1.50B |
| Nov 2, 2025 | $4,093.83 | $4,093.83 | $4,093.83 | $4,093.83 | $340.41K | $1.48B |
| Nov 1, 2025 | $4,069.02 | $4,069.02 | $4,069.02 | $4,069.02 | $3.23M | $1.48B |
| Oct 31, 2025 | $4,015.26 | $4,015.26 | $4,015.26 | $4,015.26 | $608.82K | $1.45B |
| Oct 30, 2025 | $4,119.31 | $4,119.31 | $4,119.31 | $4,119.31 | $755.24K | $1.50B |
| Oct 29, 2025 | $4,212.39 | $4,212.39 | $4,212.39 | $4,212.39 | $730.06K | $1.53B |
| Oct 28, 2025 | $4,356.58 | $4,356.58 | $4,356.58 | $4,356.58 | $2.42M | $1.62B |
| Oct 27, 2025 | $4,402.93 | $4,402.93 | $4,402.93 | $4,402.93 | $609.53K | $1.64B |
| Oct 26, 2025 | $4,174.85 | $4,174.85 | $4,174.85 | $4,174.85 | $115.25K | $1.56B |
| Oct 25, 2025 | $4,155.39 | $4,155.39 | $4,155.39 | $4,155.39 | $1.94M | $1.55B |
| Oct 24, 2025 | $4,072.86 | $4,072.86 | $4,072.86 | $4,072.86 | $422.54K | $1.53B |
| Oct 23, 2025 | $4,013.62 | $4,013.62 | $4,013.62 | $4,013.62 | $2.69M | $1.51B |
| Oct 22, 2025 | $4,093.34 | $4,093.34 | $4,093.34 | $4,093.34 | $1.79M | $1.52B |
| Oct 21, 2025 | $4,199.97 | $4,199.97 | $4,199.97 | $4,199.97 | $93.80K | $1.58B |
| Oct 20, 2025 | $4,206.24 | $4,206.24 | $4,206.24 | $4,206.24 | $861.19K | $1.58B |
| Oct 19, 2025 | $4,104.31 | $4,104.31 | $4,104.31 | $4,104.31 | $266.78K | $1.54B |
| Oct 18, 2025 | $4,047.68 | $4,047.68 | $4,047.68 | $4,047.68 | $444.51K | $1.52B |
| Oct 17, 2025 | $4,106.32 | $4,106.32 | $4,106.32 | $4,106.32 | $2.59M | $1.55B |
| Oct 16, 2025 | $4,204.26 | $4,204.26 | $4,204.26 | $4,204.26 | $1.52M | $1.58B |
| Oct 15, 2025 | $4,367.04 | $4,367.04 | $4,367.04 | $4,367.04 | $2.74M | $1.66B |
| Oct 14, 2025 | $4,480.69 | $4,480.69 | $4,480.69 | $4,480.69 | $2.08M | $1.70B |
| Oct 13, 2025 | $4,385.37 | $4,385.37 | $4,385.37 | $4,385.37 | $377.81K | $1.67B |
| Oct 12, 2025 | $3,960.46 | $3,960.46 | $3,960.46 | $3,960.46 | $1.61M | $1.51B |
| Oct 11, 2025 | $4,052.60 | $4,052.60 | $4,052.60 | $4,052.60 | $1.61M | $1.58B |
| Oct 10, 2025 | $4,607.12 | $4,607.12 | $4,607.12 | $4,607.12 | $534.42K | $1.79B |
| Oct 9, 2025 | $4,774.17 | $4,774.17 | $4,774.17 | $4,774.17 | $994.02K | $1.82B |
| Oct 8, 2025 | $4,693.60 | $4,693.60 | $4,693.60 | $4,693.60 | $2.35M | $1.78B |
| Oct 7, 2025 | $4,947.65 | $4,947.65 | $4,947.65 | $4,947.65 | $653.33K | $1.88B |
| Oct 6, 2025 | $4,764.31 | $4,764.31 | $4,764.31 | $4,764.31 | $750.06K | $1.81B |
| Oct 5, 2025 | $4,732.52 | $4,732.52 | $4,732.52 | $4,732.52 | $907.67K | $1.88B |
| Oct 4, 2025 | $4,764.33 | $4,764.33 | $4,764.33 | $4,764.33 | $2.29M | $1.98B |
| Oct 3, 2025 | $4,731.66 | $4,731.66 | $4,731.66 | $4,731.66 | $605.67K | $1.96B |
| Oct 2, 2025 | $4,579.94 | $4,579.94 | $4,579.94 | $4,579.94 | $2.99M | $1.91B |
| Oct 1, 2025 | $4,372.10 | $4,372.10 | $4,372.10 | $4,372.10 | $1.27M | $1.82B |
| Sep 30, 2025 | $4,446.77 | $4,446.77 | $4,446.77 | $4,446.77 | $5.90M | $1.92B |
| Sep 29, 2025 | $4,366.37 | $4,366.37 | $4,366.37 | $4,366.37 | $1.60M | $1.89B |
| Sep 28, 2025 | $4,237.11 | $4,237.11 | $4,237.11 | $4,237.11 | $2.35M | $1.83B |
| Sep 27, 2025 | $4,251.75 | $4,251.75 | $4,251.75 | $4,251.75 | $1.80M | $1.83B |
| Sep 26, 2025 | $4,076.11 | $4,076.11 | $4,076.11 | $4,076.11 | $17.55M | $1.76B |
| Sep 25, 2025 | $4,376.90 | $4,376.90 | $4,376.90 | $4,376.90 | $6.63M | $1.87B |
| Sep 24, 2025 | $4,390.66 | $4,390.66 | $4,390.66 | $4,390.66 | $5.16M | $1.86B |
| Sep 23, 2025 | $4,424.80 | $4,424.80 | $4,424.80 | $4,424.80 | $584.58K | $1.82B |
| Sep 22, 2025 | $4,692.67 | $4,692.67 | $4,692.67 | $4,692.67 | $797.41K | $1.93B |
| Sep 21, 2025 | $4,721.40 | $4,721.40 | $4,721.40 | $4,721.40 | $4.11M | $1.92B |
| Sep 20, 2025 | $4,703.53 | $4,703.53 | $4,703.53 | $4,703.53 | $5.73M | $1.90B |
| Sep 19, 2025 | $4,835.13 | $4,835.13 | $4,835.13 | $4,835.13 | $969.41K | $2.05B |
| Sep 18, 2025 | $4,842.27 | $4,842.27 | $4,842.27 | $4,842.27 | $4.67M | $2.09B |
| Sep 17, 2025 | $4,741.12 | $4,741.12 | $4,741.12 | $4,741.12 | $1.06M | $1.93B |
| Sep 16, 2025 | $4,764.14 | $4,764.14 | $4,764.14 | $4,764.14 | $8.28M | $1.97B |
| Sep 15, 2025 | $4,846.94 | $4,846.94 | $4,846.94 | $4,846.94 | $912.33K | $2.06B |
| Sep 14, 2025 | $4,905.50 | $4,905.50 | $4,905.50 | $4,905.50 | $759.45K | $2.03B |
| Sep 13, 2025 | $4,956.34 | $4,956.34 | $4,956.34 | $4,956.34 | $5.40M | $2.04B |
| Sep 12, 2025 | $4,693.20 | $4,693.20 | $4,693.20 | $4,693.20 | $2.75M | $1.97B |
| Sep 11, 2025 | $4,574.81 | $4,574.81 | $4,574.81 | $4,574.81 | $3.27M | $1.86B |
| Sep 10, 2025 | $4,537.30 | $4,537.30 | $4,537.30 | $4,537.30 | $1.82M | $1.84B |
| Sep 9, 2025 | $4,529.54 | $4,529.54 | $4,529.54 | $4,529.54 | $3.64M | $1.83B |
| Sep 8, 2025 | $4,531.12 | $4,531.12 | $4,531.12 | $4,531.12 | $2.33M | $1.84B |
| Sep 7, 2025 | $4,493.41 | $4,493.41 | $4,493.41 | $4,493.41 | $1.93M | $1.78B |
| Sep 6, 2025 | $4,525.91 | $4,525.91 | $4,525.91 | $4,525.91 | $1.99M | $1.80B |
| Sep 5, 2025 | $4,524.22 | $4,524.22 | $4,524.22 | $4,524.22 | $12.48M | $1.80B |
| Sep 4, 2025 | $4,670.09 | $4,670.09 | $4,670.09 | $4,670.09 | $9.81M | $1.87B |
| Sep 3, 2025 | $4,545.79 | $4,545.79 | $4,545.79 | $4,545.79 | $6.07M | $1.82B |
| Sep 2, 2025 | $4,520.20 | $4,520.20 | $4,520.20 | $4,520.20 | $3.25M | $1.81B |
| Sep 1, 2025 | $4,607.55 | $4,607.55 | $4,607.55 | $4,607.55 | $2.29M | $1.85B |
| Aug 31, 2025 | $4,586.49 | $4,586.49 | $4,586.49 | $4,586.49 | $1.27M | $1.84B |
| Aug 30, 2025 | $4,576.76 | $4,576.76 | $4,576.76 | $4,576.76 | $1.50M | $1.84B |
| Aug 29, 2025 | $4,722.89 | $4,722.89 | $4,722.89 | $4,722.89 | $684.56K | $1.90B |
| Aug 28, 2025 | $4,721.09 | $4,721.09 | $4,721.09 | $4,721.09 | $717.56K | $1.90B |
| Aug 27, 2025 | $4,836.99 | $4,836.99 | $4,836.99 | $4,836.99 | $1.59M | $1.95B |
| Aug 26, 2025 | $4,587.47 | $4,587.47 | $4,587.47 | $4,587.47 | $358.12K | $1.86B |
| Aug 25, 2025 | $5,011.43 | $5,011.43 | $5,011.43 | $5,011.43 | $760.82K | $2.03B |
| Aug 24, 2025 | $5,005.51 | $5,005.51 | $5,005.51 | $5,005.51 | $801.33K | $2.03B |
| Aug 23, 2025 | $5,061.18 | $5,061.18 | $5,061.18 | $5,061.18 | $15.19M | $2.05B |
| Aug 22, 2025 | $4,428.59 | $4,428.59 | $4,428.59 | $4,428.59 | $2.58M | $1.79B |
| Aug 21, 2025 | $4,544.13 | $4,544.13 | $4,544.13 | $4,544.13 | $4.23M | $1.84B |
| Aug 20, 2025 | $4,275.42 | $4,275.42 | $4,275.42 | $4,275.42 | $1.10M | $1.73B |
| Aug 19, 2025 | $4,530.57 | $4,530.57 | $4,530.57 | $4,530.57 | $646.68K | $1.84B |
| Aug 18, 2025 | $4,735.61 | $4,735.61 | $4,735.61 | $4,735.61 | $1.25M | $1.93B |
| Aug 17, 2025 | $4,642.59 | $4,642.59 | $4,642.59 | $4,642.59 | $1.32M | $1.90B |
| Aug 16, 2025 | $4,646.10 | $4,646.10 | $4,646.10 | $4,646.10 | $5.79M | $1.91B |
| Aug 15, 2025 | $4,778.96 | $4,778.96 | $4,778.96 | $4,778.96 | $1.88M | $2.00B |
| Aug 14, 2025 | $4,993.98 | $4,993.98 | $4,993.98 | $4,993.98 | $6.83M | $2.09B |
| Aug 13, 2025 | $4,819.32 | $4,819.32 | $4,819.32 | $4,819.32 | $11.47M | $2.06B |
| Aug 12, 2025 | $4,435.75 | $4,435.75 | $4,435.75 | $4,435.75 | $1.12M | $1.89B |
| Aug 11, 2025 | $4,463.09 | $4,463.09 | $4,463.09 | $4,463.09 | $3.46M | $1.90B |
| Aug 10, 2025 | $4,479.62 | $4,479.62 | $4,479.62 | $4,479.62 | $2.89M | $1.91B |
| Aug 9, 2025 | $4,208.24 | $4,208.24 | $4,208.24 | $4,208.24 | $1.39M | $1.79B |
| Aug 8, 2025 | $4,105.76 | $4,105.76 | $4,105.76 | $4,105.76 | $3.32M | $1.74B |
| Aug 7, 2025 | $3,866.00 | $3,866.00 | $3,866.00 | $3,866.00 | $686.08K | $1.64B |
| Aug 6, 2025 | $3,791.53 | $3,791.53 | $3,791.53 | $3,791.53 | $359.86K | $1.61B |
| Aug 5, 2025 | $3,893.92 | $3,893.92 | $3,893.92 | $3,893.92 | $1.26M | $1.65B |
| Aug 4, 2025 | $3,670.00 | $3,670.00 | $3,670.00 | $3,670.00 | $331.33K | $1.56B |
| Aug 3, 2025 | $3,563.87 | $3,563.87 | $3,563.87 | $3,563.87 | $1.15M | $1.51B |
| Aug 2, 2025 | $3,656.22 | $3,656.22 | $3,656.22 | $3,656.22 | $482.14K | $1.54B |
| Aug 1, 2025 | $3,874.05 | $3,874.05 | $3,874.05 | $3,874.05 | $3.41M | $1.64B |
| Jul 31, 2025 | $3,988.50 | $3,988.50 | $3,988.50 | $3,988.50 | $1.54M | $1.69B |
| Jul 30, 2025 | $3,970.88 | $3,970.88 | $3,970.88 | $3,970.88 | $1.76M | $1.69B |
| Jul 29, 2025 | $3,973.03 | $3,973.03 | $3,973.03 | $3,973.03 | $1.61M | $1.69B |
| Jul 28, 2025 | $4,054.96 | $4,054.96 | $4,054.96 | $4,054.96 | $2.30M | $1.72B |
| Jul 27, 2025 | $3,936.21 | $3,936.21 | $3,936.21 | $3,936.21 | $1.98M | $1.67B |
| Jul 26, 2025 | $3,900.46 | $3,900.46 | $3,900.46 | $3,900.46 | $681.79K | $1.66B |
| Jul 25, 2025 | $3,881.32 | $3,881.32 | $3,881.32 | $3,881.32 | $5.55M | $1.66B |
| Jul 24, 2025 | $3,797.69 | $3,797.69 | $3,797.69 | $3,797.69 | $1.40M | $1.62B |
| Jul 23, 2025 | $3,918.62 | $3,918.62 | $3,918.62 | $3,918.62 | $3.75M | $1.77B |
| Jul 22, 2025 | $3,937.46 | $3,937.46 | $3,937.46 | $3,937.46 | $8.59M | $1.78B |
| Jul 21, 2025 | $3,934.53 | $3,934.53 | $3,934.53 | $3,934.53 | $6.95M | $1.78B |
| Jul 20, 2025 | $3,763.12 | $3,763.12 | $3,763.12 | $3,763.12 | $1.51M | $1.70B |
| Jul 19, 2025 | $3,712.65 | $3,712.65 | $3,712.65 | $3,712.65 | $3.93M | $1.68B |
| Jul 18, 2025 | $3,644.65 | $3,644.65 | $3,644.65 | $3,644.65 | $3.53M | $1.65B |
| Jul 17, 2025 | $3,532.73 | $3,532.73 | $3,532.73 | $3,532.73 | $1.73M | $1.60B |
| Jul 16, 2025 | $3,286.67 | $3,286.67 | $3,286.67 | $3,286.67 | $5.00M | $1.49B |
| Jul 15, 2025 | $3,159.48 | $3,159.48 | $3,159.48 | $3,159.48 | $1.16M | $1.43B |
| Jul 14, 2025 | $3,120.99 | $3,120.99 | $3,120.99 | $3,120.99 | $442.37K | $1.42B |
| Jul 13, 2025 | $3,085.84 | $3,085.84 | $3,085.84 | $3,085.84 | $953.53K | $1.41B |
| Jul 12, 2025 | $3,101.40 | $3,101.40 | $3,101.40 | $3,101.40 | $3.56M | $1.42B |
| Jul 11, 2025 | $3,096.89 | $3,096.89 | $3,096.89 | $3,096.89 | $1.72M | $1.41B |
| Jul 10, 2025 | $2,902.03 | $2,902.03 | $2,902.03 | $2,902.03 | $1.43M | $1.33B |
| Jul 9, 2025 | $2,742.39 | $2,742.39 | $2,742.39 | $2,742.39 | $811.62K | $1.25B |
| Jul 8, 2025 | $2,667.21 | $2,667.21 | $2,667.21 | $2,667.21 | $1.58M | $1.22B |
| Jul 7, 2025 | $2,695.14 | $2,695.14 | $2,695.14 | $2,695.14 | $571.59K | $1.23B |
| Jul 6, 2025 | $2,637.14 | $2,637.14 | $2,637.14 | $2,637.14 | $361.75K | $1.21B |
| Jul 5, 2025 | $2,628.80 | $2,628.80 | $2,628.80 | $2,628.80 | $860.66K | $1.20B |
| Jul 4, 2025 | $2,715.45 | $2,715.45 | $2,715.45 | $2,715.45 | $2.55M | $1.18B |
| Jul 3, 2025 | $2,695.60 | $2,695.60 | $2,695.60 | $2,695.60 | $3.56M | $1.17B |
| Jul 2, 2025 | $2,519.84 | $2,519.84 | $2,519.84 | $2,519.84 | $4.55M | $1.10B |
| Jul 1, 2025 | $2,605.26 | $2,605.26 | $2,605.26 | $2,605.26 | $4.98M | $1.14B |
| Jun 30, 2025 | $2,621.77 | $2,621.77 | $2,621.77 | $2,621.77 | $3.54M | $1.15B |
| Jun 29, 2025 | $2,552.28 | $2,552.28 | $2,552.28 | $2,552.28 | $2.16M | $1.12B |
| Jun 28, 2025 | $2,537.80 | $2,537.80 | $2,537.80 | $2,537.80 | $2.10M | $1.12B |