sETH
SETH
Rank #843
$2,945.03
Updated 25 days ago
Market Cap
$34.09M
24h Volume
$1.13K
Avg Volume (6m)
$4.68K
24h High/Low
$2,965.39
$2,696.94
$2,696.94
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Optimism Ecosystem
Decentralized Finance (DeFi)
Crypto-Backed Tokens
Derivatives
Synthetic
Synthetic Asset
Chains
Ethereum
0x5e74c9036fb86bd...
Optimistic Ethereum
0xe405de8f52ba755...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $2,945.03 | $2,965.39 | $2,696.94 | $2,945.03 | $1.13K | $34.09M |
| Dec 2, 2025 | $2,694.25 | $2,898.90 | $2,678.97 | $2,898.90 | $647.42 | $31.96M |
| Dec 1, 2025 | $2,892.26 | $2,892.26 | $2,625.50 | $2,697.39 | $1.01K | $31.45M |
| Nov 30, 2025 | $2,851.38 | $2,922.17 | $2,851.38 | $2,915.64 | $799.67 | $33.41M |
| Nov 29, 2025 | $2,819.47 | $2,853.80 | $2,798.96 | $2,848.49 | $831.07 | $32.79M |
| Nov 28, 2025 | $2,786.10 | $2,853.61 | $2,768.44 | $2,833.47 | $526.94 | $32.65M |
| Nov 27, 2025 | $2,773.38 | $2,809.02 | $2,758.62 | $2,784.33 | $283.98 | $32.28M |
| Nov 26, 2025 | $2,714.14 | $2,775.88 | $2,660.05 | $2,771.15 | $931.82 | $31.37M |
| Nov 25, 2025 | $2,793.40 | $2,793.40 | $2,645.93 | $2,712.18 | $1.38K | $31.47M |
| Nov 24, 2025 | $2,674.88 | $2,836.22 | $2,658.12 | $2,791.51 | $460.90 | $31.51M |
| Nov 23, 2025 | $2,652.05 | $2,715.04 | $2,649.17 | $2,708.28 | $360.26 | $31.19M |
| Nov 22, 2025 | $2,649.10 | $2,660.34 | $2,600.32 | $2,644.29 | $505.32 | $30.46M |
| Nov 21, 2025 | $2,736.43 | $2,759.36 | $2,581.85 | $2,614.31 | $1.84K | $30.78M |
| Nov 20, 2025 | $2,914.02 | $2,933.87 | $2,713.88 | $2,784.57 | $486.51 | $33.20M |
| Nov 19, 2025 | $3,000.31 | $3,000.31 | $2,774.26 | $2,872.81 | $270.15 | $33.88M |
| Nov 18, 2025 | $2,912.87 | $3,040.66 | $2,856.99 | $3,003.81 | $389.95 | $34.15M |
| Nov 17, 2025 | $2,984.68 | $3,079.99 | $2,875.75 | $2,911.63 | $697.87 | $34.84M |
| Nov 16, 2025 | $3,079.59 | $3,140.35 | $2,928.52 | $2,971.69 | $445.80 | $35.32M |
| Nov 15, 2025 | $3,010.51 | $3,112.12 | $3,010.51 | $3,071.76 | $200.91 | $35.59M |
| Nov 14, 2025 | $3,138.33 | $3,138.33 | $3,019.49 | $3,056.46 | $659.68 | $35.73M |
| Nov 13, 2025 | $3,326.37 | $3,451.79 | $3,090.67 | $3,130.96 | $225.74 | $38.38M |
| Nov 12, 2025 | $3,325.95 | $3,491.42 | $3,319.94 | $3,333.90 | $147.71 | $39.02M |
| Nov 11, 2025 | $3,384.74 | $3,536.38 | $3,368.33 | $3,384.74 | $198.43 | $39.17M |
| Nov 10, 2025 | $3,472.63 | $3,472.63 | $3,472.63 | $3,472.63 | $22.14 | $40.32M |
| Nov 9, 2025 | $3,326.63 | $3,326.63 | $3,326.63 | $3,326.63 | $808.40 | $38.56M |
| Nov 8, 2025 | $3,369.37 | $3,369.37 | $3,369.37 | $3,369.37 | $550.29 | $39.06M |
| Nov 7, 2025 | $3,253.68 | $3,253.68 | $3,253.68 | $3,253.68 | $506.65 | $37.69M |
| Nov 6, 2025 | $3,390.56 | $3,390.56 | $3,390.56 | $3,390.56 | $633.62 | $39.32M |
| Nov 5, 2025 | $3,238.19 | $3,238.19 | $3,238.19 | $3,238.19 | $872.63 | $37.45M |
| Nov 4, 2025 | $3,553.16 | $3,553.16 | $3,553.16 | $3,553.16 | $9.44K | $41.18M |
| Nov 3, 2025 | $3,854.03 | $3,854.03 | $3,854.03 | $3,854.03 | $120.77 | $44.65M |
| Nov 2, 2025 | $3,821.52 | $3,821.52 | $3,821.52 | $3,821.52 | $119.67 | $44.27M |
| Nov 1, 2025 | $3,802.15 | $3,802.15 | $3,802.15 | $3,802.15 | $3.70K | $44.05M |
| Oct 31, 2025 | $3,758.36 | $3,758.36 | $3,758.36 | $3,758.36 | $118.29 | $43.44M |
| Oct 30, 2025 | $3,858.64 | $3,858.64 | $3,858.64 | $3,858.64 | $122.97 | $44.70M |
| Oct 29, 2025 | $3,947.28 | $3,947.28 | $3,947.28 | $3,947.28 | $127.30 | $45.72M |
| Oct 28, 2025 | $4,077.62 | $4,077.62 | $4,077.62 | $4,077.62 | $576.56 | $47.24M |
| Oct 27, 2025 | $4,113.38 | $4,113.38 | $4,113.38 | $4,113.38 | $731.31 | $47.64M |
| Oct 26, 2025 | $3,900.81 | $3,900.81 | $3,900.81 | $3,900.81 | $175.40 | $45.19M |
| Oct 25, 2025 | $3,880.24 | $3,880.24 | $3,880.24 | $3,880.24 | $195.98 | $44.96M |
| Oct 24, 2025 | $3,800.13 | $3,800.13 | $3,800.13 | $3,800.13 | $1.93K | $44.02M |
| Oct 23, 2025 | $3,691.27 | $3,691.27 | $3,691.27 | $3,691.27 | $2.15K | $42.75M |
| Oct 22, 2025 | $3,819.03 | $3,819.03 | $3,819.03 | $3,819.03 | $117.83 | $44.20M |
| Oct 21, 2025 | $3,914.33 | $3,914.33 | $3,914.33 | $3,914.33 | $6.47K | $45.38M |
| Oct 20, 2025 | $3,968.79 | $3,968.79 | $3,968.79 | $3,968.79 | $712.23 | $45.97M |
| Oct 19, 2025 | $3,870.25 | $3,870.25 | $3,870.25 | $3,870.25 | $148.53 | $44.82M |
| Oct 18, 2025 | $3,833.01 | $3,833.01 | $3,833.01 | $3,833.01 | $11.73 | $44.40M |
| Oct 17, 2025 | $3,878.19 | $3,878.19 | $3,878.19 | $3,878.19 | $41.87 | $44.90M |
| Oct 16, 2025 | $3,968.37 | $3,968.37 | $3,968.37 | $3,968.37 | $133.42 | $46.04M |
| Oct 15, 2025 | $4,126.86 | $4,126.86 | $4,126.86 | $4,126.86 | $460.59 | $47.81M |
| Oct 14, 2025 | $4,226.17 | $4,226.17 | $4,226.17 | $4,226.17 | $3.45K | $48.93M |
| Oct 13, 2025 | $4,121.24 | $4,121.24 | $4,121.24 | $4,121.24 | $175.47 | $47.73M |
| Oct 12, 2025 | $3,719.10 | $3,719.10 | $3,719.10 | $3,719.10 | $2.39K | $43.07M |
| Oct 11, 2025 | $3,871.43 | $3,871.43 | $3,871.43 | $3,871.43 | $20.00K | $45.07M |
| Oct 10, 2025 | $4,327.43 | $4,327.43 | $4,327.43 | $4,327.43 | $1.66K | $50.12M |
| Oct 9, 2025 | $4,467.53 | $4,467.53 | $4,467.53 | $4,467.53 | $239.86 | $51.74M |
| Oct 8, 2025 | $4,399.90 | $4,399.90 | $4,399.90 | $4,399.90 | $407.29 | $51.00M |
| Oct 7, 2025 | $4,625.34 | $4,625.34 | $4,625.34 | $4,625.34 | $906.10 | $53.58M |
| Oct 6, 2025 | $4,417.36 | $4,417.36 | $4,417.36 | $4,417.36 | $1.04K | $51.17M |
| Oct 5, 2025 | $4,398.80 | $4,398.80 | $4,398.80 | $4,398.80 | $15.60K | $50.96M |
| Oct 4, 2025 | $4,471.06 | $4,471.06 | $4,471.06 | $4,471.06 | $430.87 | $51.75M |
| Oct 3, 2025 | $4,427.74 | $4,427.74 | $4,427.74 | $4,427.74 | $1.15K | $51.29M |
| Oct 2, 2025 | $4,291.08 | $4,291.08 | $4,291.08 | $4,291.08 | $728.85 | $49.71M |
| Oct 1, 2025 | $4,105.35 | $4,105.35 | $4,105.35 | $4,105.35 | $1.72K | $47.52M |
| Sep 30, 2025 | $4,145.90 | $4,145.90 | $4,145.90 | $4,145.90 | $1.11K | $48.01M |
| Sep 29, 2025 | $4,058.54 | $4,058.54 | $4,058.54 | $4,058.54 | $232.45 | $46.97M |
| Sep 28, 2025 | $3,932.17 | $3,932.17 | $3,932.17 | $3,932.17 | $894.05 | $45.56M |
| Sep 27, 2025 | $3,917.29 | $3,917.29 | $3,917.29 | $3,917.29 | $380.21 | $45.42M |
| Sep 26, 2025 | $3,742.65 | $3,742.65 | $3,742.65 | $3,742.65 | $858.37 | $43.36M |
| Sep 25, 2025 | $3,991.46 | $3,991.46 | $3,991.46 | $3,991.46 | $456.07 | $46.24M |
| Sep 24, 2025 | $3,993.03 | $3,993.03 | $3,993.03 | $3,993.03 | $372.42 | $46.26M |
| Sep 23, 2025 | $4,009.56 | $4,009.56 | $4,009.56 | $4,009.56 | $7.28K | $46.52M |
| Sep 22, 2025 | $4,305.99 | $4,305.99 | $4,305.99 | $4,305.99 | $723.36 | $49.86M |
| Sep 21, 2025 | $4,335.50 | $4,335.50 | $4,335.50 | $4,335.50 | $3.04K | $50.22M |
| Sep 20, 2025 | $4,291.06 | $4,291.06 | $4,291.06 | $4,291.06 | $1.35K | $49.76M |
| Sep 19, 2025 | $4,398.40 | $4,398.40 | $4,398.40 | $4,398.40 | $1.21K | $50.95M |
| Sep 18, 2025 | $4,422.00 | $4,422.00 | $4,422.00 | $4,422.00 | $471.55 | $51.22M |
| Sep 17, 2025 | $4,331.41 | $4,331.41 | $4,331.41 | $4,331.41 | $1.35K | $50.17M |
| Sep 16, 2025 | $4,365.97 | $4,365.97 | $4,365.97 | $4,365.97 | $7.65K | $50.58M |
| Sep 15, 2025 | $4,439.69 | $4,439.69 | $4,439.69 | $4,439.69 | $1.95K | $51.43M |
| Sep 14, 2025 | $4,501.60 | $4,501.60 | $4,501.60 | $4,501.60 | $4.19K | $52.14M |
| Sep 13, 2025 | $4,492.98 | $4,492.98 | $4,492.98 | $4,492.98 | $3.90K | $51.97M |
| Sep 12, 2025 | $4,326.34 | $4,326.34 | $4,326.34 | $4,326.34 | $817.82 | $50.11M |
| Sep 11, 2025 | $4,222.16 | $4,222.16 | $4,222.16 | $4,222.16 | $2.41K | $48.89M |
| Sep 10, 2025 | $4,236.08 | $4,236.08 | $4,236.08 | $4,236.08 | $634.17 | $49.03M |
| Sep 9, 2025 | $4,223.82 | $4,223.82 | $4,223.82 | $4,223.82 | $661.98 | $48.93M |
| Sep 8, 2025 | $4,236.04 | $4,236.04 | $4,236.04 | $4,236.04 | $337.94 | $49.16M |
| Sep 7, 2025 | $4,201.56 | $4,201.56 | $4,201.56 | $4,201.56 | $410.36 | $48.65M |
| Sep 6, 2025 | $4,227.14 | $4,227.14 | $4,227.14 | $4,227.14 | $1.31K | $48.97M |
| Sep 5, 2025 | $4,239.87 | $4,239.87 | $4,239.87 | $4,239.87 | $18.35K | $49.12M |
| Sep 4, 2025 | $4,359.82 | $4,359.82 | $4,359.82 | $4,359.82 | $816.47 | $50.51M |
| Sep 3, 2025 | $4,236.44 | $4,236.44 | $4,236.44 | $4,236.44 | $1.11K | $49.04M |
| Sep 2, 2025 | $4,234.56 | $4,234.56 | $4,234.56 | $4,234.56 | $303.59 | $48.91M |
| Sep 1, 2025 | $4,302.55 | $4,302.55 | $4,302.55 | $4,302.55 | $3.89K | $49.82M |
| Aug 31, 2025 | $4,244.37 | $4,244.37 | $4,244.37 | $4,244.37 | $1.39K | $49.17M |
| Aug 30, 2025 | $4,270.84 | $4,270.84 | $4,270.84 | $4,270.84 | $836.55 | $49.47M |
| Aug 29, 2025 | $4,404.58 | $4,404.58 | $4,404.58 | $4,404.58 | $284.60 | $51.03M |
| Aug 28, 2025 | $4,391.99 | $4,391.99 | $4,391.99 | $4,391.99 | $500.46 | $50.83M |
| Aug 27, 2025 | $4,501.41 | $4,501.41 | $4,501.41 | $4,501.41 | $2.11K | $52.10M |
| Aug 26, 2025 | $4,285.53 | $4,285.53 | $4,285.53 | $4,285.53 | $2.78K | $49.64M |
| Aug 25, 2025 | $4,691.68 | $4,691.68 | $4,691.68 | $4,691.68 | $2.88K | $54.35M |
| Aug 24, 2025 | $4,609.10 | $4,609.10 | $4,609.10 | $4,609.10 | $12.90K | $53.36M |
| Aug 23, 2025 | $4,725.56 | $4,725.56 | $4,725.56 | $4,725.56 | $4.04K | $54.74M |
| Aug 22, 2025 | $4,083.28 | $4,083.28 | $4,083.28 | $4,083.28 | $1.23K | $47.27M |
| Aug 21, 2025 | $4,222.63 | $4,222.63 | $4,222.63 | $4,222.63 | $714.95 | $48.95M |
| Aug 20, 2025 | $3,972.33 | $3,972.33 | $3,972.33 | $3,972.33 | $1.98K | $46.06M |
| Aug 19, 2025 | $4,146.89 | $4,146.89 | $4,146.89 | $4,146.89 | $4.40K | $48.07M |
| Aug 18, 2025 | $4,363.92 | $4,363.92 | $4,363.92 | $4,363.92 | $1.08K | $50.55M |
| Aug 17, 2025 | $4,294.20 | $4,294.20 | $4,294.20 | $4,294.20 | $94.47K | $49.73M |
| Aug 16, 2025 | $4,353.09 | $4,353.09 | $4,353.09 | $4,353.09 | $2.13K | $50.35M |
| Aug 15, 2025 | $4,518.45 | $4,518.45 | $4,518.45 | $4,518.45 | $5.38K | $52.34M |
| Aug 14, 2025 | $4,733.84 | $4,733.84 | $4,733.84 | $4,733.84 | $2.04K | $54.88M |
| Aug 13, 2025 | $4,532.69 | $4,532.69 | $4,532.69 | $4,532.69 | $5.01K | $52.51M |
| Aug 12, 2025 | $4,142.56 | $4,142.56 | $4,142.56 | $4,142.56 | $334.41 | $47.99M |
| Aug 11, 2025 | $4,164.99 | $4,164.99 | $4,164.99 | $4,164.99 | $9.45K | $48.19M |
| Aug 10, 2025 | $4,211.24 | $4,211.24 | $4,211.24 | $4,211.24 | $3.11K | $48.78M |
| Aug 9, 2025 | $3,914.08 | $3,914.08 | $3,914.08 | $3,914.08 | $7.49K | $45.34M |
| Aug 8, 2025 | $3,808.77 | $3,808.77 | $3,808.77 | $3,808.77 | $4.88K | $44.12M |
| Aug 7, 2025 | $3,526.27 | $3,526.27 | $3,526.27 | $3,526.27 | $7.75K | $40.85M |
| Aug 6, 2025 | $3,421.10 | $3,421.10 | $3,421.10 | $3,421.10 | $1.69K | $39.67M |
| Aug 5, 2025 | $3,470.43 | $3,470.43 | $3,470.43 | $3,470.43 | $807.99 | $40.18M |
| Aug 4, 2025 | $3,264.61 | $3,264.61 | $3,264.61 | $3,264.61 | $3.44K | $37.79M |
| Aug 3, 2025 | $3,177.46 | $3,177.46 | $3,177.46 | $3,177.46 | $2.54K | $36.89M |
| Aug 2, 2025 | $3,202.71 | $3,202.71 | $3,202.71 | $3,202.71 | $8.10K | $37.09M |
| Aug 1, 2025 | $3,455.33 | $3,455.33 | $3,455.33 | $3,455.33 | $2.49K | $40.03M |
| Jul 31, 2025 | $3,511.47 | $3,511.47 | $3,511.47 | $3,511.47 | $4.06K | $40.72M |
| Jul 30, 2025 | $3,495.78 | $3,495.78 | $3,495.78 | $3,495.78 | $2.98K | $40.54M |
| Jul 29, 2025 | $3,531.06 | $3,531.06 | $3,531.06 | $3,531.06 | $3.50K | $40.89M |
| Jul 28, 2025 | $3,569.46 | $3,569.46 | $3,569.46 | $3,569.46 | $1.32K | $41.35M |
| Jul 27, 2025 | $3,455.13 | $3,455.13 | $3,455.13 | $3,455.13 | $877.81 | $40.02M |
| Jul 26, 2025 | $3,402.19 | $3,402.19 | $3,402.19 | $3,402.19 | $4.04K | $39.41M |
| Jul 25, 2025 | $3,452.63 | $3,452.63 | $3,452.63 | $3,452.63 | $8.41K | $40.09M |
| Jul 24, 2025 | $3,322.84 | $3,322.84 | $3,322.84 | $3,322.84 | $8.93K | $38.49M |
| Jul 23, 2025 | $3,030.97 | $3,030.97 | $3,030.97 | $3,030.97 | $3.13K | $35.11M |
| Jul 22, 2025 | $3,088.27 | $3,088.27 | $3,088.27 | $3,088.27 | $3.54K | $35.79M |
| Jul 21, 2025 | $3,079.85 | $3,079.85 | $3,079.85 | $3,079.85 | $8.18K | $35.69M |
| Jul 20, 2025 | $2,873.63 | $2,873.63 | $2,873.63 | $2,873.63 | $7.95K | $33.29M |
| Jul 19, 2025 | $2,812.09 | $2,812.09 | $2,812.09 | $2,812.09 | $59.64K | $32.52M |
| Jul 18, 2025 | $2,482.27 | $2,482.27 | $2,482.27 | $2,482.27 | $24.45K | $28.69M |
| Jul 17, 2025 | $2,627.89 | $2,627.89 | $2,627.89 | $2,627.89 | $40.41K | $30.44M |
| Jul 16, 2025 | $2,504.48 | $2,504.48 | $2,504.48 | $2,504.48 | $19.44K | $29.03M |
| Jul 15, 2025 | $2,436.24 | $2,436.24 | $2,436.24 | $2,436.24 | $152.93K | $28.21M |
| Jul 14, 2025 | $2,807.21 | $2,807.21 | $2,807.21 | $2,807.21 | $1.27K | $32.50M |
| Jul 13, 2025 | $2,742.20 | $2,742.20 | $2,742.20 | $2,742.20 | $2.59K | $31.76M |
| Jul 12, 2025 | $2,780.00 | $2,780.00 | $2,780.00 | $2,780.00 | $3.00K | $32.21M |
| Jul 11, 2025 | $2,751.94 | $2,751.94 | $2,751.94 | $2,751.94 | $2.35K | $31.72M |
| Jul 10, 2025 | $2,549.59 | $2,549.59 | $2,549.59 | $2,549.59 | $480.88 | $29.56M |
| Jul 9, 2025 | $2,374.29 | $2,374.29 | $2,374.29 | $2,374.29 | $2.10K | $27.50M |
| Jul 8, 2025 | $2,353.85 | $2,353.85 | $2,353.85 | $2,353.85 | $1.93K | $27.27M |
| Jul 7, 2025 | $2,380.86 | $2,380.86 | $2,380.86 | $2,380.86 | $895.76 | $27.59M |
| Jul 6, 2025 | $2,350.47 | $2,350.47 | $2,350.47 | $2,350.47 | $612.81 | $27.23M |
| Jul 5, 2025 | $2,338.77 | $2,338.77 | $2,338.77 | $2,338.77 | $1.24K | $27.06M |
| Jul 4, 2025 | $2,422.99 | $2,422.99 | $2,422.99 | $2,422.99 | $795.20 | $28.04M |
| Jul 3, 2025 | $2,395.28 | $2,395.28 | $2,395.28 | $2,395.28 | $4.17K | $27.82M |
| Jul 2, 2025 | $2,252.08 | $2,252.08 | $2,252.08 | $2,252.08 | $1.61K | $26.10M |
| Jul 1, 2025 | $2,327.36 | $2,327.36 | $2,327.36 | $2,327.36 | $2.03K | $26.96M |
| Jun 30, 2025 | $2,352.72 | $2,352.72 | $2,352.72 | $2,352.72 | $655.53 | $27.26M |
| Jun 29, 2025 | $2,297.76 | $2,297.76 | $2,297.76 | $2,297.76 | $598.00 | $26.62M |
| Jun 28, 2025 | $2,276.83 | $2,276.83 | $2,276.83 | $2,276.83 | $1.54K | $26.35M |