Identifier on OKEx: STETH-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-24 |
2,851.5769 USD |
0.3846 STETH |
2,874.0500 USD |
2,813.7100 USD |
2,981.6800 USD |
2,969.1800 USD |
| 2025-11-23 |
2,841.7504 USD |
0.2246 STETH |
2,844.8000 USD |
2,824.4900 USD |
2,847.0400 USD |
2,847.0400 USD |
| 2025-11-22 |
2,735.4053 USD |
0.5423 STETH |
2,748.4000 USD |
2,716.9700 USD |
2,779.6300 USD |
2,779.6300 USD |
| 2025-11-20 |
3,010.4900 USD |
0.0831 STETH |
3,010.4900 USD |
3,010.4900 USD |
3,010.4900 USD |
3,010.4900 USD |
| 2025-11-19 |
3,104.2044 USD |
0.0481 STETH |
3,109.7500 USD |
3,081.9400 USD |
3,114.1300 USD |
3,081.9400 USD |
| 2025-11-18 |
2,975.1103 USD |
0.1427 STETH |
2,969.4500 USD |
2,969.4500 USD |
3,143.5800 USD |
3,143.5800 USD |
| 2025-11-13 |
3,443.1200 USD |
0.0011 STETH |
3,443.1200 USD |
3,443.1200 USD |
3,443.1200 USD |
3,443.1200 USD |
| 2025-11-12 |
3,475.9297 USD |
0.0061 STETH |
3,461.8300 USD |
3,461.8300 USD |
3,492.6300 USD |
3,492.6300 USD |
| 2025-11-08 |
3,434.9200 USD |
0.0451 STETH |
3,434.9200 USD |
3,434.9200 USD |
3,434.9200 USD |
3,434.9200 USD |
| 2025-11-05 |
3,332.9180 USD |
0.4314 STETH |
3,335.0900 USD |
3,320.5900 USD |
3,340.9800 USD |
3,340.9800 USD |
| 2025-11-03 |
3,672.6650 USD |
0.0043 STETH |
3,709.0100 USD |
3,611.1500 USD |
3,709.0100 USD |
3,611.1500 USD |
| 2025-10-31 |
3,819.7376 USD |
0.2185 STETH |
3,816.5700 USD |
3,816.5700 USD |
3,847.6400 USD |
3,821.9200 USD |
| 2025-10-30 |
3,873.6000 USD |
0.0029 STETH |
3,873.6000 USD |
3,873.6000 USD |
3,873.6000 USD |
3,873.6000 USD |
| 2025-10-29 |
3,949.4221 USD |
0.2135 STETH |
3,965.7100 USD |
3,931.2100 USD |
4,009.4800 USD |
3,931.2100 USD |
| 2025-10-28 |
4,059.9123 USD |
0.2916 STETH |
4,139.9600 USD |
3,943.4200 USD |
4,142.2400 USD |
3,943.4200 USD |
| 2025-10-27 |
4,143.9863 USD |
1.0647 STETH |
4,160.3700 USD |
4,132.0800 USD |
4,197.1700 USD |
4,197.1700 USD |
| 2025-10-26 |
4,014.4048 USD |
0.3076 STETH |
3,942.7200 USD |
3,940.9200 USD |
4,132.0800 USD |
4,132.0800 USD |
| 2025-10-24 |
3,927.0000 USD |
0.1044 STETH |
3,927.0000 USD |
3,927.0000 USD |
3,927.0000 USD |
3,927.0000 USD |
| 2025-10-23 |
3,863.3235 USD |
0.1814 STETH |
3,900.9800 USD |
3,841.3100 USD |
3,900.9800 USD |
3,841.3100 USD |
| 2025-10-22 |
3,810.4000 USD |
0.0450 STETH |
3,810.4000 USD |
3,810.4000 USD |
3,810.4000 USD |
3,810.4000 USD |
| 2025-10-21 |
4,027.6240 USD |
0.0718 STETH |
4,019.5100 USD |
4,000.4700 USD |
4,075.7500 USD |
4,000.4700 USD |
| 2025-10-19 |
3,965.2500 USD |
0.0030 STETH |
3,965.2500 USD |
3,965.2500 USD |
3,965.2500 USD |
3,965.2500 USD |
| 2025-10-18 |
3,870.3731 USD |
0.7213 STETH |
3,823.3100 USD |
3,823.3100 USD |
3,905.0100 USD |
3,829.8800 USD |
| 2025-10-16 |
3,894.6234 USD |
1.0962 STETH |
3,900.0600 USD |
3,880.7300 USD |
3,903.0400 USD |
3,890.3000 USD |
| 2025-10-14 |
4,202.5800 USD |
0.0038 STETH |
4,202.5800 USD |
4,202.5800 USD |
4,202.5800 USD |
4,202.5800 USD |
| 2025-10-13 |
4,152.3994 USD |
0.2030 STETH |
4,125.6100 USD |
4,109.6200 USD |
4,216.9400 USD |
4,216.9400 USD |
| 2025-10-11 |
3,804.8125 USD |
0.6987 STETH |
3,822.4000 USD |
3,775.0100 USD |
3,834.2600 USD |
3,822.7500 USD |
| 2025-10-10 |
3,594.6092 USD |
13.3285 STETH |
4,350.6200 USD |
3,349.9800 USD |
4,350.6200 USD |
3,852.7900 USD |
| 2025-10-09 |
4,348.0838 USD |
0.1886 STETH |
4,407.5300 USD |
4,290.2200 USD |
4,407.5300 USD |
4,290.2200 USD |
| 2025-10-08 |
4,520.1595 USD |
0.0964 STETH |
4,470.8000 USD |
4,470.8000 USD |
4,523.3000 USD |
4,523.3000 USD |
| 2025-10-07 |
4,700.6100 USD |
0.0121 STETH |
4,700.6100 USD |
4,700.6100 USD |
4,700.6100 USD |
4,700.6100 USD |
| 2025-10-04 |
4,439.2600 USD |
0.0924 STETH |
4,439.2600 USD |
4,439.2600 USD |
4,439.2600 USD |
4,439.2600 USD |
| 2025-10-03 |
4,500.4381 USD |
0.2774 STETH |
4,432.7100 USD |
4,432.7100 USD |
4,539.3400 USD |
4,493.6100 USD |
| 2025-10-02 |
4,335.9600 USD |
0.0946 STETH |
4,335.9600 USD |
4,335.9600 USD |
4,335.9600 USD |
4,335.9600 USD |
| 2025-10-01 |
4,293.9400 USD |
0.0027 STETH |
4,293.9400 USD |
4,293.9400 USD |
4,293.9400 USD |
4,293.9400 USD |
| 2025-09-30 |
4,190.3400 USD |
0.0058 STETH |
4,190.3400 USD |
4,190.3400 USD |
4,190.3400 USD |
4,190.3400 USD |
| 2025-09-29 |
4,151.1300 USD |
0.0058 STETH |
4,151.1300 USD |
4,151.1300 USD |
4,151.1300 USD |
4,151.1300 USD |
| 2025-09-28 |
4,029.7500 USD |
0.0031 STETH |
4,029.7500 USD |
4,029.7500 USD |
4,029.7500 USD |
4,029.7500 USD |
| 2025-09-25 |
4,078.7372 USD |
0.1048 STETH |
4,080.3900 USD |
4,040.4100 USD |
4,080.3900 USD |
4,040.4100 USD |
| 2025-09-23 |
4,129.8943 USD |
0.4031 STETH |
4,146.6900 USD |
4,115.8000 USD |
4,193.5200 USD |
4,115.8000 USD |
| 2025-09-22 |
4,183.6603 USD |
0.0459 STETH |
4,287.5500 USD |
4,087.0800 USD |
4,287.5500 USD |
4,166.8800 USD |
| 2025-09-20 |
4,488.9000 USD |
0.0166 STETH |
4,488.9000 USD |
4,488.9000 USD |
4,488.9000 USD |
4,488.9000 USD |
| 2025-09-19 |
4,516.1700 USD |
0.0211 STETH |
4,516.1700 USD |
4,516.1700 USD |
4,516.1700 USD |
4,516.1700 USD |
| 2025-09-18 |
4,570.5935 USD |
0.3522 STETH |
4,586.6300 USD |
4,559.6300 USD |
4,586.6300 USD |
4,559.6300 USD |
| 2025-09-17 |
4,505.7259 USD |
0.0251 STETH |
4,492.6000 USD |
4,492.6000 USD |
4,518.1500 USD |
4,518.1500 USD |
| 2025-09-16 |
4,466.3789 USD |
0.0235 STETH |
4,482.7200 USD |
4,421.6800 USD |
4,482.7200 USD |
4,481.2200 USD |
| 2025-09-15 |
4,499.9400 USD |
0.0090 STETH |
4,499.9400 USD |
4,499.9400 USD |
4,499.9400 USD |
4,499.9400 USD |
| 2025-09-12 |
4,669.6803 USD |
0.0415 STETH |
4,532.1200 USD |
4,532.1200 USD |
4,673.9900 USD |
4,672.4700 USD |
| 2025-09-11 |
4,410.9187 USD |
0.1156 STETH |
4,418.7100 USD |
4,379.2500 USD |
4,418.7100 USD |
4,379.2500 USD |
| 2025-09-10 |
4,307.1991 USD |
0.4181 STETH |
4,293.9200 USD |
4,293.9200 USD |
4,313.8200 USD |
4,313.8200 USD |