Origin Ether
OETH
Rank #339
$3,065.18
Updated 4 months ago
Market Cap
$147.02M
24h Volume
$258.72K
Avg Volume (6m)
$1.05M
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 |