Stader ETHx
ETHX
Rank #160
$3,301.60
Updated 25 days ago
Market Cap
$464.88M
24h Volume
$310.38K
Avg Volume (6m)
$407.10K
24h High/Low
$3,318.18
$3,031.18
$3,031.18
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Liquid Staking Tokens
Liquid Staking
Chains
Ethereum
0xa35b1b31ce002fb...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $3,301.60 | $3,318.18 | $3,031.18 | $3,301.60 | $310.38K | $464.88M |
| Dec 2, 2025 | $3,010.50 | $3,243.60 | $3,004.58 | $3,243.26 | $325.48K | $438.10M |
| Dec 1, 2025 | $3,217.54 | $3,217.54 | $2,933.64 | $3,009.00 | $1.20M | $428.68M |
| Nov 30, 2025 | $3,215.25 | $3,277.76 | $3,215.25 | $3,255.54 | $149.15K | $460.27M |
| Nov 29, 2025 | $3,259.72 | $3,266.22 | $3,198.24 | $3,213.12 | $468.51K | $460.12M |
| Nov 28, 2025 | $3,241.07 | $3,299.77 | $3,220.95 | $3,269.35 | $385.64K | $465.28M |
| Nov 27, 2025 | $3,255.26 | $3,278.14 | $3,218.85 | $3,236.00 | $790.08K | $465.48M |
| Nov 26, 2025 | $3,175.57 | $3,262.40 | $3,118.17 | $3,250.34 | $502.52K | $454.86M |
| Nov 25, 2025 | $3,171.98 | $3,186.61 | $3,090.10 | $3,186.61 | $152.11K | $448.97M |
| Nov 24, 2025 | $3,006.81 | $3,200.81 | $3,000.69 | $3,179.08 | $40.51K | $439.05M |
| Nov 23, 2025 | $2,972.18 | $3,051.54 | $2,972.18 | $3,042.47 | $33.26K | $432.93M |
| Nov 22, 2025 | $2,973.68 | $2,998.61 | $2,904.64 | $2,998.61 | $120.13K | $422.18M |
| Nov 21, 2025 | $3,041.93 | $3,073.65 | $2,873.00 | $2,923.58 | $200.82K | $425.11M |
| Nov 20, 2025 | $3,244.24 | $3,266.39 | $3,018.25 | $3,098.52 | $487.51K | $457.01M |
| Nov 19, 2025 | $3,349.45 | $3,349.45 | $3,092.76 | $3,197.54 | $269.76K | $466.98M |
| Nov 18, 2025 | $3,246.52 | $3,399.54 | $3,188.92 | $3,353.91 | $770.21K | $472.14M |
| Nov 17, 2025 | $3,321.77 | $3,437.40 | $3,196.68 | $3,239.95 | $202.83K | $481.01M |
| Nov 16, 2025 | $3,402.62 | $3,478.44 | $3,279.31 | $3,308.68 | $177.02K | $485.70M |
| Nov 15, 2025 | $3,341.66 | $3,447.69 | $3,341.66 | $3,397.03 | $561.86K | $488.80M |
| Nov 14, 2025 | $3,471.09 | $3,475.95 | $3,350.39 | $3,397.51 | $317.22K | $490.94M |
| Nov 13, 2025 | $3,663.38 | $3,809.29 | $3,400.75 | $3,462.34 | $145.57K | $524.04M |
| Nov 12, 2025 | $3,664.09 | $3,840.45 | $3,651.24 | $3,670.49 | $76.01K | $532.30M |
| Nov 11, 2025 | $3,730.33 | $3,901.30 | $3,712.08 | $3,730.33 | $135.24K | $534.93M |
| Nov 10, 2025 | $3,841.96 | $3,841.96 | $3,841.96 | $3,841.96 | $51.44K | $550.28M |
| Nov 9, 2025 | $3,656.16 | $3,656.16 | $3,656.16 | $3,656.16 | $216.48K | $524.94M |
| Nov 8, 2025 | $3,685.12 | $3,685.12 | $3,685.12 | $3,685.12 | $255.53K | $528.88M |
| Nov 7, 2025 | $3,548.80 | $3,548.80 | $3,548.80 | $3,548.80 | $346.44K | $275.52M |
| Nov 6, 2025 | $3,718.55 | $3,718.55 | $3,718.55 | $3,718.55 | $652.64K | $534.38M |
| Nov 5, 2025 | $3,536.63 | $3,536.63 | $3,536.63 | $3,536.63 | $580.57K | $507.56M |
| Nov 4, 2025 | $3,859.83 | $3,859.83 | $3,859.83 | $3,859.83 | $303.37K | $554.47M |
| Nov 3, 2025 | $4,194.66 | $4,194.66 | $4,194.66 | $4,194.66 | $81.89K | $601.55M |
| Nov 2, 2025 | $4,154.97 | $4,154.97 | $4,154.97 | $4,154.97 | $81.17K | $596.72M |
| Nov 1, 2025 | $4,129.48 | $4,129.48 | $4,129.48 | $4,129.48 | $269.96K | $593.23M |
| Oct 31, 2025 | $4,081.73 | $4,081.73 | $4,081.73 | $4,081.73 | $96.61K | $585.40M |
| Oct 30, 2025 | $4,187.90 | $4,187.90 | $4,187.90 | $4,187.90 | $53.96K | $599.90M |
| Oct 29, 2025 | $4,275.04 | $4,275.04 | $4,275.04 | $4,275.04 | $133.31K | $613.52M |
| Oct 28, 2025 | $4,421.60 | $4,421.60 | $4,421.60 | $4,421.60 | $188.23K | $634.54M |
| Oct 27, 2025 | $4,465.17 | $4,465.17 | $4,465.17 | $4,465.17 | $74.11K | $640.74M |
| Oct 26, 2025 | $4,237.78 | $4,237.78 | $4,237.78 | $4,237.78 | $127.97K | $608.08M |
| Oct 25, 2025 | $4,218.56 | $4,218.56 | $4,218.56 | $4,218.56 | $80.65K | $605.46M |
| Oct 24, 2025 | $4,129.80 | $4,129.80 | $4,129.80 | $4,129.80 | $24.93K | $593.07M |
| Oct 23, 2025 | $4,076.46 | $4,076.46 | $4,076.46 | $4,076.46 | $106.22K | $585.15M |
| Oct 22, 2025 | $4,154.01 | $4,154.01 | $4,154.01 | $4,154.01 | $546.32K | $595.71M |
| Oct 21, 2025 | $4,263.23 | $4,263.23 | $4,263.23 | $4,263.23 | $149.96K | $611.56M |
| Oct 20, 2025 | $4,268.87 | $4,268.87 | $4,268.87 | $4,268.87 | $189.26K | $612.13M |
| Oct 19, 2025 | $4,166.38 | $4,166.38 | $4,166.38 | $4,166.38 | $3.57K | $597.26M |
| Oct 18, 2025 | $4,105.33 | $4,105.33 | $4,105.33 | $4,105.33 | $124.28K | $588.81M |
| Oct 17, 2025 | $4,168.17 | $4,168.17 | $4,168.17 | $4,168.17 | $68.43K | $598.58M |
| Oct 16, 2025 | $4,268.49 | $4,268.49 | $4,268.49 | $4,268.49 | $8.90K | $612.68M |
| Oct 15, 2025 | $4,423.12 | $4,423.12 | $4,423.12 | $4,423.12 | $35.25K | $635.13M |
| Oct 14, 2025 | $4,547.69 | $4,547.69 | $4,547.69 | $4,547.69 | $161.51K | $654.06M |
| Oct 13, 2025 | $4,458.53 | $4,458.53 | $4,458.53 | $4,458.53 | $123.11K | $640.89M |
| Oct 12, 2025 | $4,017.35 | $4,017.35 | $4,017.35 | $4,017.35 | $487.54K | $580.06M |
| Oct 11, 2025 | $4,115.81 | $4,115.81 | $4,115.81 | $4,115.81 | $365.98K | $595.65M |
| Oct 10, 2025 | $4,680.11 | $4,680.11 | $4,680.11 | $4,680.11 | $104.70K | $676.42M |
| Oct 9, 2025 | $4,851.14 | $4,851.14 | $4,851.14 | $4,851.14 | $32.90K | $701.96M |
| Oct 8, 2025 | $4,770.09 | $4,770.09 | $4,770.09 | $4,770.09 | $244.51K | $690.15M |
| Oct 7, 2025 | $5,022.69 | $5,022.69 | $5,022.69 | $5,022.69 | $208.06K | $727.29M |
| Oct 6, 2025 | $4,835.19 | $4,835.19 | $4,835.19 | $4,835.19 | $218.27K | $700.31M |
| Oct 5, 2025 | $4,805.12 | $4,805.12 | $4,805.12 | $4,805.12 | $144.06K | $695.93M |
| Oct 4, 2025 | $4,832.06 | $4,832.06 | $4,832.06 | $4,832.06 | $49.82K | $700.45M |
| Oct 3, 2025 | $4,803.34 | $4,803.34 | $4,803.34 | $4,803.34 | $179.29K | $688.49M |
| Oct 2, 2025 | $4,647.32 | $4,647.32 | $4,647.32 | $4,647.32 | $1.31M | $667.09M |
| Oct 1, 2025 | $4,436.88 | $4,436.88 | $4,436.88 | $4,436.88 | $79.97K | $636.69M |
| Sep 30, 2025 | $4,513.61 | $4,513.61 | $4,513.61 | $4,513.61 | $190.92K | $647.45M |
| Sep 29, 2025 | $4,428.65 | $4,428.65 | $4,428.65 | $4,428.65 | $271.87K | $635.49M |
| Sep 28, 2025 | $4,299.25 | $4,299.25 | $4,299.25 | $4,299.25 | $175.38K | $616.96M |
| Sep 27, 2025 | $4,319.93 | $4,319.93 | $4,319.93 | $4,319.93 | $189.43K | $619.12M |
| Sep 26, 2025 | $4,130.38 | $4,130.38 | $4,130.38 | $4,130.38 | $137.72K | $593.36M |
| Sep 25, 2025 | $4,442.18 | $4,442.18 | $4,442.18 | $4,442.18 | $151.41K | $637.38M |
| Sep 24, 2025 | $4,454.67 | $4,454.67 | $4,454.67 | $4,454.67 | $330.19K | $639.41M |
| Sep 23, 2025 | $4,492.36 | $4,492.36 | $4,492.36 | $4,492.36 | $92.34K | $644.79M |
| Sep 22, 2025 | $4,762.15 | $4,762.15 | $4,762.15 | $4,762.15 | $388.09K | $682.65M |
| Sep 21, 2025 | $4,795.40 | $4,795.40 | $4,795.40 | $4,795.40 | $56.15K | $687.17M |
| Sep 20, 2025 | $4,781.84 | $4,781.84 | $4,781.84 | $4,781.84 | $283.48K | $684.94M |
| Sep 19, 2025 | $4,911.06 | $4,911.06 | $4,911.06 | $4,911.06 | $121.82K | $699.88M |
| Sep 18, 2025 | $4,910.79 | $4,910.79 | $4,910.79 | $4,910.79 | $46.99K | $701.30M |
| Sep 17, 2025 | $4,814.77 | $4,814.77 | $4,814.77 | $4,814.77 | $271.30K | $687.35M |
| Sep 16, 2025 | $4,841.10 | $4,841.10 | $4,841.10 | $4,841.10 | $510.39K | $690.58M |
| Sep 15, 2025 | $4,927.85 | $4,927.85 | $4,927.85 | $4,927.85 | $115.73K | $702.48M |
| Sep 14, 2025 | $4,988.32 | $4,988.32 | $4,988.32 | $4,988.32 | $414.53K | $711.81M |
| Sep 13, 2025 | $5,030.95 | $5,030.95 | $5,030.95 | $5,030.95 | $250.05K | $718.15M |
| Sep 12, 2025 | $4,759.01 | $4,759.01 | $4,759.01 | $4,759.01 | $243.59K | $679.08M |
| Sep 11, 2025 | $4,645.56 | $4,645.56 | $4,645.56 | $4,645.56 | $547.27K | $664.14M |
| Sep 10, 2025 | $4,606.22 | $4,606.22 | $4,606.22 | $4,606.22 | $1.31M | $657.17M |
| Sep 9, 2025 | $4,605.65 | $4,605.65 | $4,605.65 | $4,605.65 | $32.36K | $655.63M |
| Sep 8, 2025 | $4,593.99 | $4,593.99 | $4,593.99 | $4,593.99 | $257.32K | $656.98M |
| Sep 7, 2025 | $4,565.10 | $4,565.10 | $4,565.10 | $4,565.10 | $423.09K | $652.04M |
| Sep 6, 2025 | $4,598.95 | $4,598.95 | $4,598.95 | $4,598.95 | $428.40K | $657.22M |
| Sep 5, 2025 | $4,596.45 | $4,596.45 | $4,596.45 | $4,596.45 | $1.71M | $658.31M |
| Sep 4, 2025 | $4,749.13 | $4,749.13 | $4,749.13 | $4,749.13 | $14.09M | $680.94M |
| Sep 3, 2025 | $4,616.38 | $4,616.38 | $4,616.38 | $4,616.38 | $1.57M | $659.33M |
| Sep 2, 2025 | $4,592.95 | $4,592.95 | $4,592.95 | $4,592.95 | $123.51K | $657.16M |
| Sep 1, 2025 | $4,678.28 | $4,678.28 | $4,678.28 | $4,678.28 | $162.50K | $669.17M |
| Aug 31, 2025 | $4,658.72 | $4,658.72 | $4,658.72 | $4,658.72 | $20.97K | $666.84M |
| Aug 30, 2025 | $4,571.07 | $4,571.07 | $4,571.07 | $4,571.07 | $2.20M | $654.38M |
| Aug 29, 2025 | $4,802.00 | $4,802.00 | $4,802.00 | $4,802.00 | $136.65K | $687.20M |
| Aug 28, 2025 | $4,793.90 | $4,793.90 | $4,793.90 | $4,793.90 | $428.13K | $686.20M |
| Aug 27, 2025 | $4,911.94 | $4,911.94 | $4,911.94 | $4,911.94 | $616.76K | $703.42M |
| Aug 26, 2025 | $4,619.45 | $4,619.45 | $4,619.45 | $4,619.45 | $78.11K | $662.86M |
| Aug 25, 2025 | $5,108.31 | $5,108.31 | $5,108.31 | $5,108.31 | $109.24K | $734.73M |
| Aug 24, 2025 | $5,014.11 | $5,014.11 | $5,014.11 | $5,014.11 | $337.37K | $720.50M |
| Aug 23, 2025 | $5,167.47 | $5,167.47 | $5,167.47 | $5,167.47 | $1.35M | $742.98M |
| Aug 22, 2025 | $4,505.01 | $4,505.01 | $4,505.01 | $4,505.01 | $263.01K | $645.87M |
| Aug 21, 2025 | $4,634.89 | $4,634.89 | $4,634.89 | $4,634.89 | $481.69K | $666.87M |
| Aug 20, 2025 | $4,344.59 | $4,344.59 | $4,344.59 | $4,344.59 | $1.04M | $627.38M |
| Aug 19, 2025 | $4,601.00 | $4,601.00 | $4,601.00 | $4,601.00 | $1.57M | $665.08M |
| Aug 18, 2025 | $4,777.45 | $4,777.45 | $4,777.45 | $4,777.45 | $1.18M | $691.26M |
| Aug 17, 2025 | $4,726.77 | $4,726.77 | $4,726.77 | $4,726.77 | $312.20K | $685.79M |
| Aug 16, 2025 | $4,712.91 | $4,712.91 | $4,712.91 | $4,712.91 | $136.79K | $690.80M |
| Aug 15, 2025 | $4,851.23 | $4,851.23 | $4,851.23 | $4,851.23 | $934.89K | $711.40M |
| Aug 14, 2025 | $5,072.50 | $5,072.50 | $5,072.50 | $5,072.50 | $3.74M | $743.27M |
| Aug 13, 2025 | $4,887.25 | $4,887.25 | $4,887.25 | $4,887.25 | $123.71K | $716.35M |
| Aug 12, 2025 | $4,500.98 | $4,500.98 | $4,500.98 | $4,500.98 | $36.92K | $659.66M |
| Aug 11, 2025 | $4,527.64 | $4,527.64 | $4,527.64 | $4,527.64 | $66.14K | $663.38M |
| Aug 10, 2025 | $4,545.44 | $4,545.44 | $4,545.44 | $4,545.44 | $211.90K | $666.03M |
| Aug 9, 2025 | $4,273.94 | $4,273.94 | $4,273.94 | $4,273.94 | $137.98K | $625.26M |
| Aug 8, 2025 | $4,164.90 | $4,164.90 | $4,164.90 | $4,164.90 | $284.29K | $610.05M |
| Aug 7, 2025 | $3,924.45 | $3,924.45 | $3,924.45 | $3,924.45 | $14.90K | $574.35M |
| Aug 6, 2025 | $3,847.42 | $3,847.42 | $3,847.42 | $3,847.42 | $37.84K | $563.82M |
| Aug 5, 2025 | $3,956.51 | $3,956.51 | $3,956.51 | $3,956.51 | $62.91 | $577.40M |
| Aug 4, 2025 | $3,723.31 | $3,723.31 | $3,723.31 | $3,723.31 | $30.70K | $545.23M |
| Aug 3, 2025 | $3,617.31 | $3,617.31 | $3,617.31 | $3,617.31 | $154.48K | $530.39M |
| Aug 2, 2025 | $3,711.37 | $3,711.37 | $3,711.37 | $3,711.37 | $137.17K | $542.34M |
| Aug 1, 2025 | $3,933.18 | $3,933.18 | $3,933.18 | $3,933.18 | $14.32K | $575.06M |
| Jul 31, 2025 | $4,038.43 | $4,038.43 | $4,038.43 | $4,038.43 | $341.91K | $592.19M |
| Jul 30, 2025 | $4,029.89 | $4,029.89 | $4,029.89 | $4,029.89 | $53.55K | $588.93M |
| Jul 29, 2025 | $4,033.36 | $4,033.36 | $4,033.36 | $4,033.36 | $2.49K | $589.73M |
| Jul 28, 2025 | $4,114.26 | $4,114.26 | $4,114.26 | $4,114.26 | $273.41K | $601.24M |
| Jul 27, 2025 | $3,996.63 | $3,996.63 | $3,996.63 | $3,996.63 | $40.36K | $584.02M |
| Jul 26, 2025 | $3,955.87 | $3,955.87 | $3,955.87 | $3,955.87 | $214.98K | $578.19M |
| Jul 25, 2025 | $3,937.39 | $3,937.39 | $3,937.39 | $3,937.39 | $607.16K | $575.52M |
| Jul 24, 2025 | $3,852.91 | $3,852.91 | $3,852.91 | $3,852.91 | $769.13K | $562.68M |
| Jul 23, 2025 | $3,976.63 | $3,976.63 | $3,976.63 | $3,976.63 | $316.12K | $580.98M |
| Jul 22, 2025 | $3,999.15 | $3,999.15 | $3,999.15 | $3,999.15 | $887.73K | $585.31M |
| Jul 21, 2025 | $3,998.04 | $3,998.04 | $3,998.04 | $3,998.04 | $503.87K | $584.72M |
| Jul 20, 2025 | $3,824.72 | $3,824.72 | $3,824.72 | $3,824.72 | $185.65K | $560.01M |
| Jul 19, 2025 | $3,772.39 | $3,772.39 | $3,772.39 | $3,772.39 | $781.65K | $552.38M |
| Jul 18, 2025 | $3,703.58 | $3,703.58 | $3,703.58 | $3,703.58 | $689.96K | $542.65M |
| Jul 17, 2025 | $3,582.75 | $3,582.75 | $3,582.75 | $3,582.75 | $239.68K | $524.86M |
| Jul 16, 2025 | $3,330.27 | $3,330.27 | $3,330.27 | $3,330.27 | $578.51K | $488.00M |
| Jul 15, 2025 | $3,203.79 | $3,203.79 | $3,203.79 | $3,203.79 | $149.82K | $469.54M |
| Jul 14, 2025 | $3,166.74 | $3,166.74 | $3,166.74 | $3,166.74 | $80.73K | $463.71M |
| Jul 13, 2025 | $3,133.65 | $3,133.65 | $3,133.65 | $3,133.65 | $117.07K | $458.57M |
| Jul 12, 2025 | $3,147.36 | $3,147.36 | $3,147.36 | $3,147.36 | $35.09K | $461.34M |
| Jul 11, 2025 | $3,144.42 | $3,144.42 | $3,144.42 | $3,144.42 | $62.54K | $460.67M |
| Jul 10, 2025 | $2,947.90 | $2,947.90 | $2,947.90 | $2,947.90 | $161.94K | $432.30M |
| Jul 9, 2025 | $2,782.35 | $2,782.35 | $2,782.35 | $2,782.35 | $58.97K | $407.67M |
| Jul 8, 2025 | $2,705.78 | $2,705.78 | $2,705.78 | $2,705.78 | $29.68K | $393.31M |
| Jul 7, 2025 | $2,734.61 | $2,734.61 | $2,734.61 | $2,734.61 | $354.25 | $397.86M |
| Jul 6, 2025 | $2,677.32 | $2,677.32 | $2,677.32 | $2,677.32 | $8.11K | $389.55M |
| Jul 5, 2025 | $2,666.84 | $2,666.84 | $2,666.84 | $2,666.84 | $11.09K | $387.41M |
| Jul 4, 2025 | $2,754.78 | $2,754.78 | $2,754.78 | $2,754.78 | $4.45K | $400.43M |
| Jul 3, 2025 | $2,739.78 | $2,739.78 | $2,739.78 | $2,739.78 | $4.34K | $398.27M |
| Jul 2, 2025 | $2,558.60 | $2,558.60 | $2,558.60 | $2,558.60 | $24.36K | $371.75M |
| Jul 1, 2025 | $2,644.71 | $2,644.71 | $2,644.71 | $2,644.71 | $6.10K | $384.54M |
| Jun 30, 2025 | $2,660.52 | $2,660.52 | $2,660.52 | $2,660.52 | $1.91K | $385.66M |
| Jun 29, 2025 | $2,589.71 | $2,589.71 | $2,589.71 | $2,589.71 | $12.97K | $376.47M |
| Jun 28, 2025 | $2,574.13 | $2,574.13 | $2,574.13 | $2,574.13 | $20.25K | $374.15M |