Staked Frax Ether
SFRXETH
Rank #270
$3,461.32
Updated 25 days ago
Market Cap
$184.41M
24h Volume
$23.41K
Avg Volume (6m)
$726.40K
24h High/Low
$3,488.53
$3,194.00
$3,194.00
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
BNB Chain Ecosystem
Polygon Ecosystem
Arbitrum Ecosystem
Optimism Ecosystem
Decentralized Finance (DeFi)
Liquid Staking Tokens
Liquid Staked ETH
Liquid Staking
Fantom Ecosystem
Moonbeam Ecosystem
Fraxtal Ecosystem
Chains
Ethereum
0xac3e018457b222d...
Optimistic Ethereum
0x484c2d6e3cdd945...
Polygon Pos
0x6d1fdbb266fcc09...
Arbitrum One
0x95ab45875cffdba...
Binance Smart Chain
0x3cd55356433c89e...
Fantom
0xb90ccd563918ff9...
Moonbeam
0xecf91116348af1c...
Fraxtal
0xfc0000000000000...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $3,461.32 | $3,488.53 | $3,194.00 | $3,461.32 | $23.41K | $184.41M |
| Dec 2, 2025 | $3,172.21 | $3,420.38 | $3,165.24 | $3,417.91 | $240.63K | $173.37M |
| Dec 1, 2025 | $3,365.07 | $3,365.07 | $3,074.58 | $3,176.71 | $111.14K | $167.98M |
| Nov 30, 2025 | $3,359.18 | $3,418.93 | $3,359.04 | $3,397.73 | $78.33K | $181.54M |
| Nov 29, 2025 | $3,403.85 | $3,411.34 | $3,339.05 | $3,356.11 | $99.82K | $181.13M |
| Nov 28, 2025 | $3,399.06 | $3,463.37 | $3,383.44 | $3,414.16 | $75.66K | $185.07M |
| Nov 27, 2025 | $3,412.53 | $3,434.52 | $3,378.44 | $3,395.23 | $54.65K | $185.45M |
| Nov 26, 2025 | $3,333.59 | $3,421.82 | $3,272.61 | $3,411.32 | $99.14K | $181.32M |
| Nov 25, 2025 | $3,331.17 | $3,343.02 | $3,239.94 | $3,343.02 | $161.10K | $179.01M |
| Nov 24, 2025 | $3,156.47 | $3,360.23 | $3,141.93 | $3,336.60 | $140.50K | $175.02M |
| Nov 23, 2025 | $3,121.32 | $3,203.33 | $3,121.32 | $3,194.92 | $88.41K | $172.51M |
| Nov 22, 2025 | $3,118.41 | $3,142.39 | $3,050.62 | $3,142.39 | $244.38K | $168.18M |
| Nov 21, 2025 | $3,190.19 | $3,220.06 | $3,020.03 | $3,073.51 | $274.81K | $186.46M |
| Nov 20, 2025 | $3,395.94 | $3,423.03 | $3,161.56 | $3,248.05 | $165.71K | $204.95M |
| Nov 19, 2025 | $3,512.57 | $3,514.80 | $3,238.85 | $3,349.97 | $88.67K | $200.79M |
| Nov 18, 2025 | $3,405.90 | $3,561.73 | $3,360.21 | $3,519.30 | $114.28K | $196.52M |
| Nov 17, 2025 | $3,492.36 | $3,605.24 | $3,361.05 | $3,405.24 | $111.46K | $199.97M |
| Nov 16, 2025 | $3,550.79 | $3,632.26 | $3,430.09 | $3,476.16 | $92.60K | $201.01M |
| Nov 15, 2025 | $3,475.78 | $3,599.52 | $3,475.78 | $3,550.29 | $104.14K | $201.32M |
| Nov 14, 2025 | $3,628.08 | $3,628.26 | $3,495.56 | $3,533.50 | $210.21K | $211.47M |
| Nov 13, 2025 | $3,794.63 | $3,972.50 | $3,560.95 | $3,617.67 | $375.56K | $233.94M |
| Nov 12, 2025 | $3,836.46 | $4,021.49 | $3,795.36 | $3,803.50 | $119.19K | $241.89M |
| Nov 11, 2025 | $3,903.73 | $4,088.12 | $3,888.80 | $3,903.73 | $252.40K | $244.43M |
| Nov 10, 2025 | $3,949.08 | $3,949.08 | $3,949.08 | $3,949.08 | $129.19K | $248.09M |
| Nov 9, 2025 | $3,819.30 | $3,819.30 | $3,819.30 | $3,819.30 | $57.84K | $240.14M |
| Nov 8, 2025 | $3,854.80 | $3,854.80 | $3,854.80 | $3,854.80 | $257.24K | $242.63M |
| Nov 7, 2025 | $3,710.85 | $3,710.85 | $3,710.85 | $3,710.85 | $494.26K | $233.01M |
| Nov 6, 2025 | $3,858.22 | $3,858.22 | $3,858.22 | $3,858.22 | $407.21K | $242.53M |
| Nov 5, 2025 | $3,695.01 | $3,695.01 | $3,695.01 | $3,695.01 | $750.75K | $231.85M |
| Nov 4, 2025 | $3,997.21 | $3,997.21 | $3,997.21 | $3,997.21 | $319.95K | $251.51M |
| Nov 3, 2025 | $4,389.28 | $4,389.28 | $4,389.28 | $4,389.28 | $173.36K | $282.73M |
| Nov 2, 2025 | $4,359.31 | $4,359.31 | $4,359.31 | $4,359.31 | $77.33K | $281.69M |
| Nov 1, 2025 | $4,328.62 | $4,328.62 | $4,328.62 | $4,328.62 | $155.74K | $280.18M |
| Oct 31, 2025 | $4,275.50 | $4,275.50 | $4,275.50 | $4,275.50 | $817.07K | $277.17M |
| Oct 30, 2025 | $4,392.20 | $4,392.20 | $4,392.20 | $4,392.20 | $111.85K | $284.76M |
| Oct 29, 2025 | $4,489.97 | $4,489.97 | $4,489.97 | $4,489.97 | $217.60K | $293.70M |
| Oct 28, 2025 | $4,638.74 | $4,638.74 | $4,638.74 | $4,638.74 | $1.46M | $303.45M |
| Oct 27, 2025 | $4,703.52 | $4,703.52 | $4,703.52 | $4,703.52 | $264.95K | $310.38M |
| Oct 26, 2025 | $4,465.30 | $4,465.30 | $4,465.30 | $4,465.30 | $320.94K | $298.11M |
| Oct 25, 2025 | $4,440.31 | $4,440.31 | $4,440.31 | $4,440.31 | $46.07K | $295.76M |
| Oct 24, 2025 | $4,354.25 | $4,354.25 | $4,354.25 | $4,354.25 | $678.99K | $289.91M |
| Oct 23, 2025 | $4,293.88 | $4,293.88 | $4,293.88 | $4,293.88 | $202.15K | $286.04M |
| Oct 22, 2025 | $4,373.41 | $4,373.41 | $4,373.41 | $4,373.41 | $304.29K | $291.25M |
| Oct 21, 2025 | $4,491.00 | $4,491.00 | $4,491.00 | $4,491.00 | $119.71K | $299.18M |
| Oct 20, 2025 | $4,496.78 | $4,496.78 | $4,496.78 | $4,496.78 | $171.11K | $298.98M |
| Oct 19, 2025 | $4,388.30 | $4,388.30 | $4,388.30 | $4,388.30 | $90.64K | $291.90M |
| Oct 18, 2025 | $4,323.06 | $4,323.06 | $4,323.06 | $4,323.06 | $491.48K | $287.88M |
| Oct 17, 2025 | $4,387.97 | $4,387.97 | $4,387.97 | $4,387.97 | $386.09K | $292.29M |
| Oct 16, 2025 | $4,491.03 | $4,491.03 | $4,491.03 | $4,491.03 | $311.13K | $299.09M |
| Oct 15, 2025 | $4,650.99 | $4,650.99 | $4,650.99 | $4,650.99 | $324.67K | $309.55M |
| Oct 14, 2025 | $4,785.40 | $4,785.40 | $4,785.40 | $4,785.40 | $332.54K | $318.70M |
| Oct 13, 2025 | $4,680.86 | $4,680.86 | $4,680.86 | $4,680.86 | $952.04K | $311.47M |
| Oct 12, 2025 | $4,219.96 | $4,219.96 | $4,219.96 | $4,219.96 | $807.71K | $280.26M |
| Oct 11, 2025 | $4,331.96 | $4,331.96 | $4,331.96 | $4,331.96 | $2.80M | $289.54M |
| Oct 10, 2025 | $4,939.63 | $4,939.63 | $4,939.63 | $4,939.63 | $302.31K | $332.70M |
| Oct 9, 2025 | $5,114.22 | $5,114.22 | $5,114.22 | $5,114.22 | $138.88K | $345.05M |
| Oct 8, 2025 | $5,032.79 | $5,032.79 | $5,032.79 | $5,032.79 | $266.98K | $340.08M |
| Oct 7, 2025 | $5,299.45 | $5,299.45 | $5,299.45 | $5,299.45 | $786.66K | $359.00M |
| Oct 6, 2025 | $5,100.72 | $5,100.72 | $5,100.72 | $5,100.72 | $694.35K | $346.14M |
| Oct 5, 2025 | $5,070.54 | $5,070.54 | $5,070.54 | $5,070.54 | $269.68K | $344.24M |
| Oct 4, 2025 | $5,106.92 | $5,106.92 | $5,106.92 | $5,106.92 | $990.05K | $346.23M |
| Oct 3, 2025 | $5,067.35 | $5,067.35 | $5,067.35 | $5,067.35 | $320.07K | $344.53M |
| Oct 2, 2025 | $4,905.67 | $4,905.67 | $4,905.67 | $4,905.67 | $2.34M | $332.72M |
| Oct 1, 2025 | $4,677.53 | $4,677.53 | $4,677.53 | $4,677.53 | $97.71K | $323.65M |
| Sep 30, 2025 | $4,771.44 | $4,771.44 | $4,771.44 | $4,771.44 | $424.08K | $330.50M |
| Sep 29, 2025 | $4,677.63 | $4,677.63 | $4,677.63 | $4,677.63 | $158.37K | $324.35M |
| Sep 28, 2025 | $4,546.03 | $4,546.03 | $4,546.03 | $4,546.03 | $506.18K | $315.16M |
| Sep 27, 2025 | $4,566.81 | $4,566.81 | $4,566.81 | $4,566.81 | $1.69M | $317.33M |
| Sep 26, 2025 | $4,370.91 | $4,370.91 | $4,370.91 | $4,370.91 | $709.87K | $304.50M |
| Sep 25, 2025 | $4,702.90 | $4,702.90 | $4,702.90 | $4,702.90 | $161.36K | $327.59M |
| Sep 24, 2025 | $4,712.35 | $4,712.35 | $4,712.35 | $4,712.35 | $3.26M | $328.24M |
| Sep 23, 2025 | $4,746.26 | $4,746.26 | $4,746.26 | $4,746.26 | $942.38K | $329.47M |
| Sep 22, 2025 | $5,032.11 | $5,032.11 | $5,032.11 | $5,032.11 | $768.41K | $347.80M |
| Sep 21, 2025 | $5,062.26 | $5,062.26 | $5,062.26 | $5,062.26 | $320.20K | $349.71M |
| Sep 20, 2025 | $5,047.05 | $5,047.05 | $5,047.05 | $5,047.05 | $477.15K | $348.21M |
| Sep 19, 2025 | $5,180.38 | $5,180.38 | $5,180.38 | $5,180.38 | $1.24M | $357.49M |
| Sep 18, 2025 | $5,183.87 | $5,183.87 | $5,183.87 | $5,183.87 | $2.11M | $358.96M |
| Sep 17, 2025 | $5,082.44 | $5,082.44 | $5,082.44 | $5,082.44 | $1.84M | $352.86M |
| Sep 16, 2025 | $5,111.98 | $5,111.98 | $5,111.98 | $5,111.98 | $3.55M | $356.44M |
| Sep 15, 2025 | $5,207.37 | $5,207.37 | $5,207.37 | $5,207.37 | $289.75K | $362.92M |
| Sep 14, 2025 | $5,266.81 | $5,266.81 | $5,266.81 | $5,266.81 | $242.99K | $366.84M |
| Sep 13, 2025 | $5,317.10 | $5,317.10 | $5,317.10 | $5,317.10 | $1.17M | $370.98M |
| Sep 12, 2025 | $5,034.19 | $5,034.19 | $5,034.19 | $5,034.19 | $3.49M | $351.15M |
| Sep 11, 2025 | $4,899.71 | $4,899.71 | $4,899.71 | $4,899.71 | $1.84M | $337.49M |
| Sep 10, 2025 | $4,848.28 | $4,848.28 | $4,848.28 | $4,848.28 | $698.17K | $333.11M |
| Sep 9, 2025 | $4,834.67 | $4,834.67 | $4,834.67 | $4,834.67 | $313.47K | $331.89M |
| Sep 8, 2025 | $4,844.04 | $4,844.04 | $4,844.04 | $4,844.04 | $818.11K | $333.27M |
| Sep 7, 2025 | $4,811.19 | $4,811.19 | $4,811.19 | $4,811.19 | $234.10K | $331.64M |
| Sep 6, 2025 | $4,846.49 | $4,846.49 | $4,846.49 | $4,846.49 | $1.44M | $333.70M |
| Sep 5, 2025 | $4,842.70 | $4,842.70 | $4,842.70 | $4,842.70 | $627.61K | $335.53M |
| Sep 4, 2025 | $5,010.64 | $5,010.64 | $5,010.64 | $5,010.64 | $534.97K | $347.42M |
| Sep 3, 2025 | $4,859.72 | $4,859.72 | $4,859.72 | $4,859.72 | $984.93K | $335.10M |
| Sep 2, 2025 | $4,840.80 | $4,840.80 | $4,840.80 | $4,840.80 | $445.91K | $333.19M |
| Sep 1, 2025 | $4,935.41 | $4,935.41 | $4,935.41 | $4,935.41 | $361.48K | $340.19M |
| Aug 31, 2025 | $4,913.42 | $4,913.42 | $4,913.42 | $4,913.42 | $120.53K | $338.48M |
| Aug 30, 2025 | $4,905.89 | $4,905.89 | $4,905.89 | $4,905.89 | $608.07K | $338.19M |
| Aug 29, 2025 | $5,064.10 | $5,064.10 | $5,064.10 | $5,064.10 | $1.00M | $349.90M |
| Aug 28, 2025 | $5,061.58 | $5,061.58 | $5,061.58 | $5,061.58 | $2.21M | $348.58M |
| Aug 27, 2025 | $5,166.53 | $5,166.53 | $5,166.53 | $5,166.53 | $3.76M | $353.38M |
| Aug 26, 2025 | $4,915.60 | $4,915.60 | $4,915.60 | $4,915.60 | $57.09K | $336.50M |
| Aug 25, 2025 | $5,380.99 | $5,380.99 | $5,380.99 | $5,380.99 | $1.68M | $373.40M |
| Aug 24, 2025 | $5,362.64 | $5,362.64 | $5,362.64 | $5,362.64 | $1.12M | $373.01M |
| Aug 23, 2025 | $5,426.35 | $5,426.35 | $5,426.35 | $5,426.35 | $320.77K | $378.39M |
| Aug 22, 2025 | $4,786.38 | $4,786.38 | $4,786.38 | $4,786.38 | $1.35M | $333.92M |
| Aug 21, 2025 | $4,825.45 | $4,825.45 | $4,825.45 | $4,825.45 | $261.54K | $339.13M |
| Aug 20, 2025 | $4,589.46 | $4,589.46 | $4,589.46 | $4,589.46 | $284.76K | $324.60M |
| Aug 19, 2025 | $4,861.08 | $4,861.08 | $4,861.08 | $4,861.08 | $1.40M | $341.70M |
| Aug 18, 2025 | $5,069.67 | $5,069.67 | $5,069.67 | $5,069.67 | $1.97M | $356.70M |
| Aug 17, 2025 | $5,006.87 | $5,006.87 | $5,006.87 | $5,006.87 | $1.08M | $354.32M |
| Aug 16, 2025 | $4,985.28 | $4,985.28 | $4,985.28 | $4,985.28 | $5.61M | $353.16M |
| Aug 15, 2025 | $5,125.03 | $5,125.03 | $5,125.03 | $5,125.03 | $1.68M | $358.98M |
| Aug 14, 2025 | $5,357.04 | $5,357.04 | $5,357.04 | $5,357.04 | $2.88M | $375.93M |
| Aug 13, 2025 | $5,176.25 | $5,176.25 | $5,176.25 | $5,176.25 | $1.27M | $373.14M |
| Aug 12, 2025 | $4,761.82 | $4,761.82 | $4,761.82 | $4,761.82 | $714.68K | $349.68M |
| Aug 11, 2025 | $4,793.32 | $4,793.32 | $4,793.32 | $4,793.32 | $321.08K | $353.05M |
| Aug 10, 2025 | $4,748.33 | $4,748.33 | $4,748.33 | $4,748.33 | $279.23K | $354.42M |
| Aug 9, 2025 | $4,524.29 | $4,524.29 | $4,524.29 | $4,524.29 | $1.73M | $338.43M |
| Aug 8, 2025 | $4,326.19 | $4,326.19 | $4,326.19 | $4,326.19 | $861.05K | $326.98M |
| Aug 7, 2025 | $4,150.48 | $4,150.48 | $4,150.48 | $4,150.48 | $530.29K | $314.17M |
| Aug 6, 2025 | $4,066.79 | $4,066.79 | $4,066.79 | $4,066.79 | $336.91K | $311.30M |
| Aug 5, 2025 | $4,115.87 | $4,115.87 | $4,115.87 | $4,115.87 | $511.14K | $320.09M |
| Aug 4, 2025 | $3,938.66 | $3,938.66 | $3,938.66 | $3,938.66 | $146.73K | $301.11M |
| Aug 3, 2025 | $3,837.78 | $3,837.78 | $3,837.78 | $3,837.78 | $40.29K | $292.96M |
| Aug 2, 2025 | $3,921.42 | $3,921.42 | $3,921.42 | $3,921.42 | $525.18K | $299.20M |
| Aug 1, 2025 | $4,163.49 | $4,163.49 | $4,163.49 | $4,163.49 | $670.63K | $318.14M |
| Jul 31, 2025 | $4,284.41 | $4,284.41 | $4,284.41 | $4,284.41 | $253.19K | $327.95M |
| Jul 30, 2025 | $4,263.99 | $4,263.99 | $4,263.99 | $4,263.99 | $1.83M | $326.95M |
| Jul 29, 2025 | $4,273.85 | $4,273.85 | $4,273.85 | $4,273.85 | $1.23M | $327.93M |
| Jul 28, 2025 | $4,363.54 | $4,363.54 | $4,363.54 | $4,363.54 | $331.61K | $336.38M |
| Jul 27, 2025 | $4,221.96 | $4,221.96 | $4,221.96 | $4,221.96 | $652.76K | $325.73M |
| Jul 26, 2025 | $4,198.06 | $4,198.06 | $4,198.06 | $4,198.06 | $410.38K | $323.41M |
| Jul 25, 2025 | $4,174.71 | $4,174.71 | $4,174.71 | $4,174.71 | $1.65M | $322.40M |
| Jul 24, 2025 | $4,088.77 | $4,088.77 | $4,088.77 | $4,088.77 | $975.78K | $315.58M |
| Jul 23, 2025 | $4,214.44 | $4,214.44 | $4,214.44 | $4,214.44 | $3.02M | $326.24M |
| Jul 22, 2025 | $4,237.33 | $4,237.33 | $4,237.33 | $4,237.33 | $671.11K | $339.44M |
| Jul 21, 2025 | $4,231.19 | $4,231.19 | $4,231.19 | $4,231.19 | $3.56M | $339.25M |
| Jul 20, 2025 | $4,049.03 | $4,049.03 | $4,049.03 | $4,049.03 | $1.12M | $325.16M |
| Jul 19, 2025 | $3,994.45 | $3,994.45 | $3,994.45 | $3,994.45 | $2.83M | $320.91M |
| Jul 18, 2025 | $3,918.36 | $3,918.36 | $3,918.36 | $3,918.36 | $1.48M | $315.78M |
| Jul 17, 2025 | $3,791.67 | $3,791.67 | $3,791.67 | $3,791.67 | $457.95K | $308.37M |
| Jul 16, 2025 | $3,531.08 | $3,531.08 | $3,531.08 | $3,531.08 | $244.30K | $288.61M |
| Jul 15, 2025 | $3,394.71 | $3,394.71 | $3,394.71 | $3,394.71 | $135.80K | $277.45M |
| Jul 14, 2025 | $3,357.13 | $3,357.13 | $3,357.13 | $3,357.13 | $135.03K | $274.31M |
| Jul 13, 2025 | $3,318.58 | $3,318.58 | $3,318.58 | $3,318.58 | $79.03K | $272.59M |
| Jul 12, 2025 | $3,334.96 | $3,334.96 | $3,334.96 | $3,334.96 | $23.78K | $274.33M |
| Jul 11, 2025 | $3,328.26 | $3,328.26 | $3,328.26 | $3,328.26 | $1.14M | $273.30M |
| Jul 10, 2025 | $3,123.62 | $3,123.62 | $3,123.62 | $3,123.62 | $386.30K | $259.74M |
| Jul 9, 2025 | $2,947.20 | $2,947.20 | $2,947.20 | $2,947.20 | $599.00K | $245.58M |
| Jul 8, 2025 | $2,864.34 | $2,864.34 | $2,864.34 | $2,864.34 | $249.61K | $239.80M |
| Jul 7, 2025 | $2,898.74 | $2,898.74 | $2,898.74 | $2,898.74 | $143.05K | $242.46M |
| Jul 6, 2025 | $2,838.30 | $2,838.30 | $2,838.30 | $2,838.30 | $26.19K | $237.17M |
| Jul 5, 2025 | $2,825.45 | $2,825.45 | $2,825.45 | $2,825.45 | $14.53K | $235.97M |
| Jul 4, 2025 | $2,917.88 | $2,917.88 | $2,917.88 | $2,917.88 | $85.45K | $244.03M |
| Jul 3, 2025 | $2,904.50 | $2,904.50 | $2,904.50 | $2,904.50 | $35.79K | $242.70M |
| Jul 2, 2025 | $2,703.94 | $2,703.94 | $2,703.94 | $2,703.94 | $728.51K | $226.04M |
| Jul 1, 2025 | $2,803.14 | $2,803.14 | $2,803.14 | $2,803.14 | $796.23 | $232.00M |
| Jun 30, 2025 | $2,777.29 | $2,777.29 | $2,777.29 | $2,777.29 | $4.33K | $229.82M |
| Jun 29, 2025 | $2,739.43 | $2,739.43 | $2,739.43 | $2,739.43 | $74.94K | $226.69M |
| Jun 28, 2025 | $2,725.04 | $2,725.04 | $2,725.04 | $2,725.04 | $380.26K | $225.72M |