Crypto.com Wrapped Staked ETH Historical Data

CDCETH Page 6
Download
Date Close Price change Market cap Trading volume
Oct 14, 2025 $ 4,353.4
-2.94%
$ 158.58 million $ 64,041
Oct 13, 2025 $ 4,484.95
+2.47%
$ 163.35 million $ 117,463
Oct 12, 2025 $ 4,376.72
+9.97%
$ 159.4 million $ 220,502
Oct 11, 2025 $ 3,980.12
-2.20%
$ 144.94 million $ 47,769
Oct 10, 2025 $ 4,069.49
-11.70%
$ 148.2 million $ 236,312
Oct 9, 2025 $ 4,608.59
-3.59%
$ 167.85 million $ 17,445
Oct 8, 2025 $ 4,780.96
+1.50%
$ 174.14 million $ 41,936
Oct 7, 2025 $ 4,710.43
-4.98%
$ 171.54 million $ 19,501
Oct 6, 2025 $ 4,958.62
+3.89%
$ 180.59 million $ 107,196
Oct 5, 2025 $ 4,772.91
+0.76%
$ 173.84 million $ 100,611
Oct 4, 2025 $ 4,736.69
-0.60%
$ 172.51 million $ 29,039
Oct 3, 2025 $ 4,782.71
+1.22%
$ 173.6 million $ 72,085
Oct 2, 2025 $ 4,725.09
+3.59%
$ 172.09 million $ 69,846
Oct 1, 2025 $ 4,551.7
+4.06%
$ 166.1 million $ 93,603
Sep 30, 2025 $ 4,401.23
-1.02%
$ 159.31 million $ 65,714
Sep 29, 2025 $ 4,446.49
+1.78%
$ 161.94 million $ 61,232
Sep 28, 2025 $ 4,357
+2.56%
$ 159.09 million $ 75,980
Sep 27, 2025 $ 4,248.15
-0.22%
$ 154.72 million $ 10,801
Sep 26, 2025 $ 4,254.22
+4.56%
$ 155.07 million $ 48,908
Sep 25, 2025 $ 4,102.58
-6.43%
$ 148.18 million $ 42,416
Sep 24, 2025 $ 4,387.05
+0.05%
$ 159.68 million $ 136,263
Sep 23, 2025 $ 4,384.82
-0.97%
$ 159.7 million $ 54,628
Sep 22, 2025 $ 4,390.06
-7.09%
$ 161.26 million $ 27,073
Sep 21, 2025 $ 4,727.2
-0.07%
$ 172.09 million $ 58,189
Sep 20, 2025 $ 4,738.01
+0.10%
$ 172.28 million $ 7,979
Sep 19, 2025 $ 4,735
-2.04%
$ 172.38 million $ 12,125
Sep 18, 2025 $ 4,843.83
+0.12%
$ 176.05 million $ 141,052
Sep 17, 2025 $ 4,862.02
+2.23%
$ 176.19 million $ 76,781
Sep 16, 2025 $ 4,776.51
-0.09%
$ 173.22 million $ 32,394
Sep 15, 2025 $ 4,776.79
-1.82%
$ 174.18 million $ 54,844
Sep 14, 2025 $ 4,895.34
-0.23%
$ 177.22 million $ 35,962
Sep 13, 2025 $ 4,906.39
-0.90%
$ 178.69 million $ 43,650
Sep 12, 2025 $ 4,951.03
+5.28%
$ 180.3 million $ 76,145
Sep 11, 2025 $ 4,706.23
+2.57%
$ 171.41 million $ 31,287
Sep 10, 2025 $ 4,588.38
+0.97%
$ 167.08 million $ 21,819
Sep 9, 2025 $ 4,544.56
+0.12%
$ 165.51 million $ 15,434
Sep 8, 2025 $ 4,541.15
-0.20%
$ 165.3 million $ 25,544
Sep 7, 2025 $ 4,549.96
+0.99%
$ 165.71 million $ 24,896
Sep 6, 2025 $ 4,505.58
-1.00%
$ 164.08 million $ 18,050
Sep 5, 2025 $ 4,551.11
+0.38%
$ 165.75 million $ 15,372
Sep 4, 2025 $ 4,573.93
-2.50%
$ 165.21 million $ 15,924
Sep 3, 2025 $ 4,705.45
+2.94%
$ 170.87 million $ 99,668
Sep 2, 2025 $ 4,569.65
+0.48%
$ 166.47 million $ 28,843
Sep 1, 2025 $ 4,547.57
-1.47%
$ 165.59 million $ 33,109
Aug 31, 2025 $ 4,692.56
+2.01%
$ 168.63 million $ 40,803
Aug 30, 2025 $ 4,570.72
-0.94%
$ 167.23 million $ 39,196
Aug 29, 2025 $ 4,614.57
-2.80%
$ 168.06 million $ 106,399
Aug 28, 2025 $ 4,718.35
-0.57%
$ 171.85 million $ 155,940
Aug 27, 2025 $ 4,775.14
-1.21%
$ 172.75 million $ 151,913
Aug 26, 2025 $ 4,842.93
+4.59%
$ 176.35 million $ 216,123