Staked ETHFI Historical Data

sETHFI Page 3
Download
Date Close Price change Market cap Trading volume
Nov 19, 2025 $ 1.03
-0.15%
$ -- $ 2,749
Nov 18, 2025 $ 1.03
+9.12%
$ 65.96 million $ 2,754
Nov 17, 2025 $ 0.942
-6.70%
$ 60.12 million $ 247
Nov 16, 2025 $ 0.987
+0.20%
$ 64.24 million $ 145
Nov 15, 2025 $ 1.04
+2.35%
$ -- $ 835
Nov 14, 2025 $ 1.04
-4.93%
$ 64.68 million $ 4,526
Nov 13, 2025 $ 1.02
-1.23%
$ 69.29 million $ 133
Nov 12, 2025 $ 1.04
-2.16%
$ 66.31 million $ 87
Nov 11, 2025 $ 1.07
-6.39%
$ 68.21 million $ 32
Nov 10, 2025 $ 1.16
+4.60%
$ 73.9 million $ 146
Nov 7, 2025 $ 0.998
+4.11%
$ -- $ 1,452
Nov 6, 2025 $ 0.957
-2.41%
$ 60.87 million $ 1,411
Nov 5, 2025 $ 0.983
-17.73%
$ 62.29 million $ 9
Nov 4, 2025 $ 1.19
-8.98%
$ 75.14 million $ 47
Nov 1, 2025 $ 1.26
+0.84%
$ -- $ 2,082
Oct 31, 2025 $ 1.25
+0.11%
$ 78.22 million $ 2,076
Oct 29, 2025 $ 1.42
-1.10%
$ 85.52 million $ 33
Oct 28, 2025 $ 1.44
+0.25%
$ 86.4 million $ 33
Oct 26, 2025 $ 1.46
+2.81%
$ 88.32 million $ 3
Oct 25, 2025 $ 1.42
+0.62%
$ 85.95 million $ 3
Oct 24, 2025 $ 1.42
-1.05%
$ 85.52 million $ 16
Oct 21, 2025 $ 1.39
-3.06%
$ -- $ 51
Oct 20, 2025 $ 1.44
-1.40%
$ 83.23 million $ 52
Oct 19, 2025 $ 1.67
+2.41%
$ -- $ 157
Oct 18, 2025 $ 1.63
+0.01%
$ 93.83 million $ 154
Oct 17, 2025 $ 1.64
-0.80%
$ 93.91 million $ 24
Oct 16, 2025 $ 1.65
-2.87%
$ 95.37 million $ 492
Oct 14, 2025 $ 1.82
-3.36%
$ 104.56 million $ 20
Oct 13, 2025 $ 1.89
+2.55%
$ 108.5 million $ 20
Oct 12, 2025 $ 1.84
+0.38%
$ 105.79 million $ 29
Sep 23, 2025 $ 1.44
+0.00%
$ -- $ 41
Sep 22, 2025 $ 1.44
-2.84%
$ 77.84 million $ 182
Download