Stader ETHx
ETHX
Rank #160
$3,301.60
Updated 4 months ago
Market Cap
$464.88M
24h Volume
$310.38K
Avg Volume (6m)
$300.83K
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 |