Staked ETHFI Historical Data

sETHFI
Download
Date Close Price change Market cap Trading volume
Today $ 0.455
+0.00%
$ 34.24 million $ 8,385
Yesterday $ 0.455
+0.00%
$ 34.24 million $ 9,554
May 6, 2026 $ 0.404
+0.00%
$ -- $ 0.01
May 5, 2026 $ 0.404
+0.06%
$ 30.41 million $ 79
May 4, 2026 $ 0.404
+0.00%
$ 30.39 million $ 16
May 3, 2026 $ 0.402
+0.78%
$ 30.25 million $ 8
May 2, 2026 $ 0.399
-99.99%
$ 30.02 million $ 0.1
May 1, 2026 $ 3,899.67
+0.00%
$ 293.44 billion $ 1,076
Apr 28, 2026 $ 0.469
+0.00%
$ -- $ 1,983
Apr 27, 2026 $ 0.469
-1.35%
$ 35.26 million $ 3,881
Apr 26, 2026 $ 0.475
+0.00%
$ 35.74 million $ 177
Apr 25, 2026 $ 0.475
+0.00%
$ 35.74 million $ 1
Apr 24, 2026 $ 0.475
+0.00%
$ -- $ 1
Apr 23, 2026 $ 0.475
+0.00%
$ 35.74 million $ 1
Apr 20, 2026 $ 0.49
+0.00%
$ -- $ 222
Apr 19, 2026 $ 0.49
+0.00%
$ 36.88 million $ 222
Apr 18, 2026 $ 0.49
+0.00%
$ 36.88 million $ 0
Apr 17, 2026 $ 0.479
+0.00%
$ -- $ 1
Apr 16, 2026 $ 0.479
+0.00%
$ 36.01 million $ 6
Apr 13, 2026 $ 0.45
+0.00%
$ -- $ 377
Apr 12, 2026 $ 0.45
+0.00%
$ 33.87 million $ 377
Apr 11, 2026 $ 0.45
+0.00%
$ -- $ 485
Apr 10, 2026 $ 0.45
+0.00%
$ 33.87 million $ 485
Apr 9, 2026 $ 0.45
+0.00%
$ -- $ 0.01
Apr 8, 2026 $ 0.45
+4.63%
$ 33.87 million $ 0.01
Apr 7, 2026 $ 0.43
+0.00%
$ 32.37 million $ 0
Apr 6, 2026 $ 0.423
+0.00%
$ -- $ 9
Apr 5, 2026 $ 0.423
-5.87%
$ 31.81 million $ 814
Apr 4, 2026 $ 0.449
+0.00%
$ 33.8 million $ 9
Apr 3, 2026 $ 0.449
+0.00%
$ 33.8 million $ 221
Apr 2, 2026 $ 0.449
-99.99%
$ 33.8 million $ 727
Apr 1, 2026 $ 4,478.39
+0.00%
$ 336.99 billion $ 403
Mar 31, 2026 $ 4,478.5
+0.00%
$ 337 billion $ 55
Mar 30, 2026 $ 4,478.52
+0.00%
$ 337 billion $ 203
Mar 29, 2026 $ 4,478.58
+0.00%
$ 337 billion $ 105
Mar 28, 2026 $ 4,478.61
+0.00%
$ 337.01 billion $ 1,357
Mar 27, 2026 $ 4,478.66
-0.01%
$ 337.01 billion $ 1,408
Mar 26, 2026 $ 4,479.26
-0.01%
$ 337.06 billion $ 570
Mar 24, 2026 $ 2,226.38
-1.32%
$ 167.53 billion $ 11.33 million
Mar 23, 2026 $ 2,253.76
+4.23%
$ 169.78 billion $ 35.67 million
Mar 22, 2026 $ 2,165.61
-3.83%
$ 162.96 billion $ 195,879
Mar 21, 2026 $ 2,251.4
-0.06%
$ 169.41 billion $ 186,374
Mar 20, 2026 $ 2,253.48
+0.62%
$ 169.52 billion $ 223,872
Mar 19, 2026 $ 2,248.36
-2.74%
$ 168.52 billion $ 2.76 million
Mar 18, 2026 $ 2,305.16
-5.37%
$ 173.46 billion $ 110,205
Mar 17, 2026 $ 2,441.88
-1.37%
$ 183.75 billion $ 920,967
Mar 16, 2026 $ 2,469.14
+8.02%
$ 185.8 billion $ 3
Mar 15, 2026 $ 2,283.21
+3.08%
$ 171.81 billion $ 5,036
Mar 14, 2026 $ 2,177.36
-0.84%
$ 163.84 billion $ 4.06 million
Mar 13, 2026 $ 2,195.81
+0.80%
$ 165.23 billion $ 4.09 million
Download