Origin Ether
OETH
Rank #339
$3,065.18
Updated 25 days ago
Market Cap
$147.02M
24h Volume
$258.72K
Avg Volume (90d)
$1.07M
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 |