sETH
SETH
Rank #843
$2,945.03
Updated 25 days ago
Market Cap
$34.09M
24h Volume
$1.13K
Avg Volume (90d)
$1.46K
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 |