Origin Ether
OETH
Rank #339
$3,065.18
Updated 25 days ago
Market Cap
$147.02M
24h Volume
$258.72K
Avg Volume (6m)
$1.08M
24h High/Low
$3,079.25
$2,816.19
$2,816.19
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Decentralized Finance (DeFi)
Liquid Staking Tokens
Liquid Staked ETH
Liquid Staking
Chains
Ethereum
0x856c4efb76c1d1a...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $3,065.18 | $3,079.25 | $2,816.19 | $3,065.18 | $258.72K | $147.02M |
| Dec 2, 2025 | $2,794.54 | $3,012.70 | $2,789.33 | $3,010.43 | $292.78K | $140.50M |
| Dec 1, 2025 | $2,983.08 | $2,983.08 | $2,722.91 | $2,799.09 | $348.16K | $138.98M |
| Nov 30, 2025 | $2,987.13 | $3,043.82 | $2,987.13 | $3,023.55 | $138.53K | $148.92M |
| Nov 29, 2025 | $3,031.40 | $3,032.82 | $2,974.29 | $2,986.24 | $372.60K | $148.52M |
| Nov 28, 2025 | $3,009.40 | $3,068.91 | $2,993.31 | $3,034.61 | $579.29K | $149.89M |
| Nov 27, 2025 | $3,022.93 | $3,042.31 | $2,984.72 | $3,004.68 | $363.76K | $149.39M |
| Nov 26, 2025 | $2,948.02 | $3,029.84 | $2,897.52 | $3,022.68 | $297.89K | $145.91M |
| Nov 25, 2025 | $2,948.80 | $2,960.81 | $2,865.52 | $2,960.81 | $428.85K | $144.11M |
| Nov 24, 2025 | $2,796.79 | $2,967.79 | $2,791.46 | $2,954.84 | $898.59K | $140.93M |
| Nov 23, 2025 | $2,763.67 | $2,836.12 | $2,763.67 | $2,829.47 | $178.88K | $139.00M |
| Nov 22, 2025 | $2,763.23 | $2,785.95 | $2,700.92 | $2,785.95 | $939.00K | $135.43M |
| Nov 21, 2025 | $2,825.38 | $2,857.44 | $2,672.97 | $2,721.96 | $1.28M | $136.46M |
| Nov 20, 2025 | $3,009.22 | $3,039.78 | $2,801.02 | $2,882.63 | $911.95K | $146.66M |
| Nov 19, 2025 | $3,116.24 | $3,116.24 | $2,879.12 | $2,969.90 | $521.61K | $149.63M |
| Nov 18, 2025 | $3,019.57 | $3,155.72 | $2,967.84 | $3,118.78 | $2.41M | $151.22M |
| Nov 17, 2025 | $3,098.06 | $3,198.78 | $2,974.05 | $3,016.11 | $2.15M | $154.26M |
| Nov 16, 2025 | $3,162.16 | $3,234.63 | $3,044.38 | $3,091.22 | $935.49K | $155.45M |
| Nov 15, 2025 | $3,104.06 | $3,207.11 | $3,104.06 | $3,158.33 | $899.34K | $156.37M |
| Nov 14, 2025 | $3,227.25 | $3,231.03 | $3,116.99 | $3,143.74 | $1.28M | $157.03M |
| Nov 13, 2025 | $3,404.89 | $3,542.52 | $3,162.64 | $3,221.07 | $1.20M | $167.90M |
| Nov 12, 2025 | $3,413.30 | $3,576.10 | $3,397.09 | $3,415.03 | $697.57K | $170.56M |
| Nov 11, 2025 | $3,472.19 | $3,631.47 | $3,449.69 | $3,472.19 | $874.35K | $171.34M |
| Nov 10, 2025 | $3,572.91 | $3,572.91 | $3,572.91 | $3,572.91 | $1.17M | $191.39M |
| Nov 9, 2025 | $3,402.38 | $3,402.38 | $3,402.38 | $3,402.38 | $1.84M | $182.50M |
| Nov 8, 2025 | $3,426.88 | $3,426.88 | $3,426.88 | $3,426.88 | $612.26K | $183.90M |
| Nov 7, 2025 | $3,302.94 | $3,302.94 | $3,302.94 | $3,302.94 | $2.36M | $177.87M |
| Nov 6, 2025 | $3,462.31 | $3,462.31 | $3,462.31 | $3,462.31 | $801.26K | $186.53M |
| Nov 5, 2025 | $3,294.48 | $3,294.48 | $3,294.48 | $3,294.48 | $1.75M | $177.36M |
| Nov 4, 2025 | $3,592.02 | $3,592.02 | $3,592.02 | $3,592.02 | $1.09M | $193.38M |
| Nov 3, 2025 | $3,906.96 | $3,906.96 | $3,906.96 | $3,906.96 | $148.79K | $210.06M |
| Nov 2, 2025 | $3,868.42 | $3,868.42 | $3,868.42 | $3,868.42 | $97.11K | $208.28M |
| Nov 1, 2025 | $3,846.83 | $3,846.83 | $3,846.83 | $3,846.83 | $901.41K | $207.08M |
| Oct 31, 2025 | $3,794.43 | $3,794.43 | $3,794.43 | $3,794.43 | $156.54K | $204.25M |
| Oct 30, 2025 | $3,894.79 | $3,894.79 | $3,894.79 | $3,894.79 | $1.10M | $209.49M |
| Oct 29, 2025 | $3,979.37 | $3,979.37 | $3,979.37 | $3,979.37 | $319.50K | $214.33M |
| Oct 28, 2025 | $4,118.68 | $4,118.68 | $4,118.68 | $4,118.68 | $8.50M | $221.67M |
| Oct 27, 2025 | $4,162.20 | $4,162.20 | $4,162.20 | $4,162.20 | $968.08K | $224.17M |
| Oct 26, 2025 | $3,952.19 | $3,952.19 | $3,952.19 | $3,952.19 | $4.04M | $212.65M |
| Oct 25, 2025 | $3,930.76 | $3,930.76 | $3,930.76 | $3,930.76 | $699.80K | $211.51M |
| Oct 24, 2025 | $3,853.56 | $3,853.56 | $3,853.56 | $3,853.56 | $766.91K | $207.40M |
| Oct 23, 2025 | $3,801.53 | $3,801.53 | $3,801.53 | $3,801.53 | $812.88K | $204.55M |
| Oct 22, 2025 | $3,873.11 | $3,873.11 | $3,873.11 | $3,873.11 | $532.51K | $208.47M |
| Oct 21, 2025 | $3,974.69 | $3,974.69 | $3,974.69 | $3,974.69 | $554.18K | $213.94M |
| Oct 20, 2025 | $3,981.72 | $3,981.72 | $3,981.72 | $3,981.72 | $868.57K | $214.04M |
| Oct 19, 2025 | $3,888.89 | $3,888.89 | $3,888.89 | $3,888.89 | $246.42K | $209.14M |
| Oct 18, 2025 | $3,832.88 | $3,832.88 | $3,832.88 | $3,832.88 | $565.25K | $206.16M |
| Oct 17, 2025 | $3,888.52 | $3,888.52 | $3,888.52 | $3,888.52 | $3.38M | $209.09M |
| Oct 16, 2025 | $3,977.12 | $3,977.12 | $3,977.12 | $3,977.12 | $959.94K | $213.82M |
| Oct 15, 2025 | $4,125.67 | $4,125.67 | $4,125.67 | $4,125.67 | $1.60M | $222.25M |
| Oct 14, 2025 | $4,241.10 | $4,241.10 | $4,241.10 | $4,241.10 | $813.74K | $228.00M |
| Oct 13, 2025 | $4,154.58 | $4,154.58 | $4,154.58 | $4,154.58 | $1.96M | $223.12M |
| Oct 12, 2025 | $3,747.30 | $3,747.30 | $3,747.30 | $3,747.30 | $754.84K | $201.65M |
| Oct 11, 2025 | $3,829.08 | $3,829.08 | $3,829.08 | $3,829.08 | $3.94M | $206.64M |
| Oct 10, 2025 | $4,366.59 | $4,366.59 | $4,366.59 | $4,366.59 | $289.46K | $234.47M |
| Oct 9, 2025 | $4,530.88 | $4,530.88 | $4,530.88 | $4,530.88 | $622.15K | $243.72M |
| Oct 8, 2025 | $4,453.54 | $4,453.54 | $4,453.54 | $4,453.54 | $626.94K | $239.70M |
| Oct 7, 2025 | $4,688.29 | $4,688.29 | $4,688.29 | $4,688.29 | $370.32K | $251.94M |
| Oct 6, 2025 | $4,514.02 | $4,514.02 | $4,514.02 | $4,514.02 | $200.26K | $242.61M |
| Oct 5, 2025 | $4,484.64 | $4,484.64 | $4,484.64 | $4,484.64 | $473.83K | $241.06M |
| Oct 4, 2025 | $4,523.33 | $4,523.33 | $4,523.33 | $4,523.33 | $2.04M | $242.70M |
| Oct 3, 2025 | $4,481.54 | $4,481.54 | $4,481.54 | $4,481.54 | $1.45M | $240.53M |
| Oct 2, 2025 | $4,339.93 | $4,339.93 | $4,339.93 | $4,339.93 | $709.74K | $233.20M |
| Oct 1, 2025 | $4,142.16 | $4,142.16 | $4,142.16 | $4,142.16 | $204.41K | $222.44M |
| Sep 30, 2025 | $4,211.61 | $4,211.61 | $4,211.61 | $4,211.61 | $549.13K | $226.49M |
| Sep 29, 2025 | $4,137.65 | $4,137.65 | $4,137.65 | $4,137.65 | $245.63K | $222.33M |
| Sep 28, 2025 | $4,016.99 | $4,016.99 | $4,016.99 | $4,016.99 | $115.39K | $215.76M |
| Sep 27, 2025 | $4,030.17 | $4,030.17 | $4,030.17 | $4,030.17 | $367.31K | $216.51M |
| Sep 26, 2025 | $3,866.98 | $3,866.98 | $3,866.98 | $3,866.98 | $386.36K | $207.85M |
| Sep 25, 2025 | $4,150.07 | $4,150.07 | $4,150.07 | $4,150.07 | $117.11K | $222.89M |
| Sep 24, 2025 | $4,166.07 | $4,166.07 | $4,166.07 | $4,166.07 | $147.21K | $223.90M |
| Sep 23, 2025 | $4,195.79 | $4,195.79 | $4,195.79 | $4,195.79 | $378.54K | $225.53M |
| Sep 22, 2025 | $4,458.83 | $4,458.83 | $4,458.83 | $4,458.83 | $165.79K | $243.84M |
| Sep 21, 2025 | $4,478.87 | $4,478.87 | $4,478.87 | $4,478.87 | $166.63K | $244.96M |
| Sep 20, 2025 | $4,464.33 | $4,464.33 | $4,464.33 | $4,464.33 | $139.34K | $244.08M |
| Sep 19, 2025 | $4,589.12 | $4,589.12 | $4,589.12 | $4,589.12 | $164.59K | $250.97M |
| Sep 18, 2025 | $4,593.57 | $4,593.57 | $4,593.57 | $4,593.57 | $1.11M | $251.25M |
| Sep 17, 2025 | $4,500.54 | $4,500.54 | $4,500.54 | $4,500.54 | $604.42K | $245.97M |
| Sep 16, 2025 | $4,515.54 | $4,515.54 | $4,515.54 | $4,515.54 | $154.34K | $246.86M |
| Sep 15, 2025 | $4,599.63 | $4,599.63 | $4,599.63 | $4,599.63 | $322.54K | $251.46M |
| Sep 14, 2025 | $4,663.22 | $4,663.22 | $4,663.22 | $4,663.22 | $226.37K | $254.44M |
| Sep 13, 2025 | $4,711.59 | $4,711.59 | $4,711.59 | $4,711.59 | $630.99K | $256.99M |
| Sep 12, 2025 | $4,472.27 | $4,472.27 | $4,472.27 | $4,472.27 | $672.11K | $244.43M |
| Sep 11, 2025 | $4,348.43 | $4,348.43 | $4,348.43 | $4,348.43 | $271.06K | $237.57M |
| Sep 10, 2025 | $4,306.57 | $4,306.57 | $4,306.57 | $4,306.57 | $262.35K | $235.34M |
| Sep 9, 2025 | $4,304.68 | $4,304.68 | $4,304.68 | $4,304.68 | $528.73K | $235.38M |
| Sep 8, 2025 | $4,307.19 | $4,307.19 | $4,307.19 | $4,307.19 | $953.07K | $235.64M |
| Sep 7, 2025 | $4,275.23 | $4,275.23 | $4,275.23 | $4,275.23 | $455.92K | $233.81M |
| Sep 6, 2025 | $4,304.82 | $4,304.82 | $4,304.82 | $4,304.82 | $419.29K | $235.32M |
| Sep 5, 2025 | $4,300.07 | $4,300.07 | $4,300.07 | $4,300.07 | $179.74K | $235.04M |
| Sep 4, 2025 | $4,454.62 | $4,454.62 | $4,454.62 | $4,454.62 | $198.58K | $243.24M |
| Sep 3, 2025 | $4,315.85 | $4,315.85 | $4,315.85 | $4,315.85 | $2.69M | $235.94M |
| Sep 2, 2025 | $4,304.41 | $4,304.41 | $4,304.41 | $4,304.41 | $221.76K | $235.60M |
| Sep 1, 2025 | $4,405.96 | $4,405.96 | $4,405.96 | $4,405.96 | $809.06K | $240.49M |
| Aug 31, 2025 | $4,366.20 | $4,366.20 | $4,366.20 | $4,366.20 | $1.33M | $238.82M |
| Aug 30, 2025 | $4,381.33 | $4,381.33 | $4,381.33 | $4,381.33 | $570.67K | $239.51M |
| Aug 29, 2025 | $4,499.02 | $4,499.02 | $4,499.02 | $4,499.02 | $287.09K | $245.92M |
| Aug 28, 2025 | $4,500.96 | $4,500.96 | $4,500.96 | $4,500.96 | $1.09M | $245.86M |
| Aug 27, 2025 | $4,638.99 | $4,638.99 | $4,638.99 | $4,638.99 | $1.82M | $252.88M |
| Aug 26, 2025 | $4,689.65 | $4,689.65 | $4,689.65 | $4,689.65 | $5.71M | $239.44M |
| Aug 25, 2025 | $4,779.98 | $4,779.98 | $4,779.98 | $4,779.98 | $1.63M | $261.18M |
| Aug 24, 2025 | $4,769.80 | $4,769.80 | $4,769.80 | $4,769.80 | $251.06K | $260.57M |
| Aug 23, 2025 | $4,835.60 | $4,835.60 | $4,835.60 | $4,835.60 | $5.75M | $264.54M |
| Aug 22, 2025 | $4,213.56 | $4,213.56 | $4,213.56 | $4,213.56 | $1.08M | $230.15M |
| Aug 21, 2025 | $4,331.19 | $4,331.19 | $4,331.19 | $4,331.19 | $3.93M | $236.72M |
| Aug 20, 2025 | $4,076.57 | $4,076.57 | $4,076.57 | $4,076.57 | $1.71M | $223.18M |
| Aug 19, 2025 | $4,311.74 | $4,311.74 | $4,311.74 | $4,311.74 | $421.25K | $235.35M |
| Aug 18, 2025 | $4,486.27 | $4,486.27 | $4,486.27 | $4,486.27 | $1.24M | $245.28M |
| Aug 17, 2025 | $4,419.53 | $4,419.53 | $4,419.53 | $4,419.53 | $2.21M | $241.17M |
| Aug 16, 2025 | $4,425.37 | $4,425.37 | $4,425.37 | $4,425.37 | $660.48K | $241.61M |
| Aug 15, 2025 | $4,553.94 | $4,553.94 | $4,553.94 | $4,553.94 | $2.61M | $249.26M |
| Aug 14, 2025 | $4,758.07 | $4,758.07 | $4,758.07 | $4,758.07 | $1.59M | $259.75M |
| Aug 13, 2025 | $4,591.33 | $4,591.33 | $4,591.33 | $4,591.33 | $980.64K | $250.78M |
| Aug 12, 2025 | $4,223.24 | $4,223.24 | $4,223.24 | $4,223.24 | $826.15K | $231.05M |
| Aug 11, 2025 | $4,252.04 | $4,252.04 | $4,252.04 | $4,252.04 | $540.84K | $232.54M |
| Aug 10, 2025 | $4,265.59 | $4,265.59 | $4,265.59 | $4,265.59 | $1.87M | $233.24M |
| Aug 9, 2025 | $4,012.11 | $4,012.11 | $4,012.11 | $4,012.11 | $172.32K | $219.66M |
| Aug 8, 2025 | $3,907.26 | $3,907.26 | $3,907.26 | $3,907.26 | $2.13M | $213.91M |
| Aug 7, 2025 | $3,680.85 | $3,680.85 | $3,680.85 | $3,680.85 | $3.61M | $203.23M |
| Aug 6, 2025 | $3,614.25 | $3,614.25 | $3,614.25 | $3,614.25 | $754.55K | $199.47M |
| Aug 5, 2025 | $3,716.12 | $3,716.12 | $3,716.12 | $3,716.12 | $245.85K | $204.97M |
| Aug 4, 2025 | $3,499.23 | $3,499.23 | $3,499.23 | $3,499.23 | $231.54K | $193.20M |
| Aug 3, 2025 | $3,399.39 | $3,399.39 | $3,399.39 | $3,399.39 | $674.49K | $187.70M |
| Aug 2, 2025 | $3,484.78 | $3,484.78 | $3,484.78 | $3,484.78 | $506.67K | $192.13M |
| Aug 1, 2025 | $3,692.04 | $3,692.04 | $3,692.04 | $3,692.04 | $433.13K | $203.84M |
| Jul 31, 2025 | $3,801.15 | $3,801.15 | $3,801.15 | $3,801.15 | $745.69K | $215.85M |
| Jul 30, 2025 | $3,784.49 | $3,784.49 | $3,784.49 | $3,784.49 | $1.01M | $214.72M |
| Jul 29, 2025 | $3,777.65 | $3,777.65 | $3,777.65 | $3,777.65 | $332.22K | $214.56M |
| Jul 28, 2025 | $3,867.96 | $3,867.96 | $3,867.96 | $3,867.96 | $556.16K | $240.94M |
| Jul 27, 2025 | $3,757.03 | $3,757.03 | $3,757.03 | $3,757.03 | $137.51K | $234.06M |
| Jul 26, 2025 | $3,723.11 | $3,723.11 | $3,723.11 | $3,723.11 | $512.13K | $232.00M |
| Jul 25, 2025 | $3,705.39 | $3,705.39 | $3,705.39 | $3,705.39 | $765.10K | $230.59M |
| Jul 24, 2025 | $3,625.55 | $3,625.55 | $3,625.55 | $3,625.55 | $414.34K | $229.48M |
| Jul 23, 2025 | $3,747.83 | $3,747.83 | $3,747.83 | $3,747.83 | $2.66M | $237.05M |
| Jul 22, 2025 | $3,763.16 | $3,763.16 | $3,763.16 | $3,763.16 | $255.44K | $238.80M |
| Jul 21, 2025 | $3,759.88 | $3,759.88 | $3,759.88 | $3,759.88 | $2.05M | $238.50M |
| Jul 20, 2025 | $3,593.87 | $3,593.87 | $3,593.87 | $3,593.87 | $183.74K | $228.04M |
| Jul 19, 2025 | $3,541.34 | $3,541.34 | $3,541.34 | $3,541.34 | $10.50M | $225.44M |
| Jul 18, 2025 | $3,478.11 | $3,478.11 | $3,478.11 | $3,478.11 | $4.01M | $221.36M |
| Jul 17, 2025 | $3,368.39 | $3,368.39 | $3,368.39 | $3,368.39 | $2.58M | $212.45M |
| Jul 16, 2025 | $3,133.74 | $3,133.74 | $3,133.74 | $3,133.74 | $412.79K | $197.75M |
| Jul 15, 2025 | $3,012.49 | $3,012.49 | $3,012.49 | $3,012.49 | $305.38K | $189.88M |
| Jul 14, 2025 | $2,978.65 | $2,978.65 | $2,978.65 | $2,978.65 | $1.19M | $187.63M |
| Jul 13, 2025 | $2,945.53 | $2,945.53 | $2,945.53 | $2,945.53 | $200.96K | $185.58M |
| Jul 12, 2025 | $2,957.44 | $2,957.44 | $2,957.44 | $2,957.44 | $363.82K | $188.50M |
| Jul 11, 2025 | $2,950.33 | $2,950.33 | $2,950.33 | $2,950.33 | $2.59M | $184.50M |
| Jul 10, 2025 | $2,769.66 | $2,769.66 | $2,769.66 | $2,769.66 | $272.44K | $152.18M |
| Jul 9, 2025 | $2,614.02 | $2,614.02 | $2,614.02 | $2,614.02 | $248.76K | $143.32M |
| Jul 8, 2025 | $2,546.99 | $2,546.99 | $2,546.99 | $2,546.99 | $952.79K | $139.63M |
| Jul 7, 2025 | $2,564.31 | $2,564.31 | $2,564.31 | $2,564.31 | $221.95K | $139.25M |
| Jul 6, 2025 | $2,516.35 | $2,516.35 | $2,516.35 | $2,516.35 | $219.05K | $133.07M |
| Jul 5, 2025 | $2,507.46 | $2,507.46 | $2,507.46 | $2,507.46 | $264.72K | $131.83M |
| Jul 4, 2025 | $2,588.83 | $2,588.83 | $2,588.83 | $2,588.83 | $245.45K | $135.60M |
| Jul 3, 2025 | $2,580.84 | $2,580.84 | $2,580.84 | $2,580.84 | $388.93K | $134.65M |
| Jul 2, 2025 | $2,402.18 | $2,402.18 | $2,402.18 | $2,402.18 | $3.28M | $129.27M |
| Jul 1, 2025 | $2,487.83 | $2,487.83 | $2,487.83 | $2,487.83 | $815.42K | $136.67M |
| Jun 30, 2025 | $2,503.80 | $2,503.80 | $2,503.80 | $2,503.80 | $2.06M | $137.55M |
| Jun 29, 2025 | $2,437.27 | $2,437.27 | $2,437.27 | $2,437.27 | $1.22M | $133.78M |
| Jun 28, 2025 | $2,423.47 | $2,423.47 | $2,423.47 | $2,423.47 | $78.60K | $133.34M |