Identifier on OKEx: STETH-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-09 |
4,303.2665 USD |
0.7930 STETH |
4,363.6600 USD |
4,268.8100 USD |
4,363.6600 USD |
4,268.8100 USD |
| 2025-09-08 |
4,308.4798 USD |
0.1861 STETH |
4,319.4100 USD |
4,292.1000 USD |
4,319.4100 USD |
4,301.8800 USD |
| 2025-09-06 |
4,272.0920 USD |
0.4049 STETH |
4,291.2400 USD |
4,243.1700 USD |
4,298.2500 USD |
4,243.1700 USD |
| 2025-09-05 |
4,361.4778 USD |
0.2029 STETH |
4,435.7800 USD |
4,286.8800 USD |
4,435.7800 USD |
4,286.8800 USD |
| 2025-09-03 |
4,293.9592 USD |
0.2363 STETH |
4,298.5100 USD |
4,283.5800 USD |
4,298.5100 USD |
4,283.5800 USD |
| 2025-09-02 |
4,315.0200 USD |
0.0126 STETH |
4,315.0200 USD |
4,315.0200 USD |
4,315.0200 USD |
4,315.0200 USD |
| 2025-09-01 |
4,370.5590 USD |
0.7778 STETH |
4,415.2800 USD |
4,259.5700 USD |
4,463.3000 USD |
4,284.9300 USD |
| 2025-08-31 |
4,450.3978 USD |
0.3390 STETH |
4,434.4200 USD |
4,434.4200 USD |
4,458.0000 USD |
4,445.4200 USD |
| 2025-08-30 |
4,328.7427 USD |
0.3357 STETH |
4,347.6100 USD |
4,243.5600 USD |
4,384.2900 USD |
4,384.2900 USD |
| 2025-08-29 |
4,430.1384 USD |
0.2709 STETH |
4,461.1500 USD |
4,308.1000 USD |
4,478.4500 USD |
4,308.1000 USD |
| 2025-08-28 |
4,601.6882 USD |
0.0135 STETH |
4,620.0200 USD |
4,511.2400 USD |
4,620.0200 USD |
4,511.2400 USD |
| 2025-08-27 |
4,613.1598 USD |
0.1301 STETH |
4,606.3200 USD |
4,606.3200 USD |
4,620.0200 USD |
4,620.0200 USD |
| 2025-08-25 |
4,489.5120 USD |
0.0819 STETH |
4,571.6500 USD |
4,382.5100 USD |
4,571.6500 USD |
4,382.5100 USD |
| 2025-08-22 |
4,729.8200 USD |
0.0050 STETH |
4,729.8200 USD |
4,729.8200 USD |
4,729.8200 USD |
4,729.8200 USD |
| 2025-08-21 |
4,259.0218 USD |
0.0403 STETH |
4,262.3900 USD |
4,252.2700 USD |
4,262.3900 USD |
4,252.2700 USD |
| 2025-08-17 |
4,477.9300 USD |
0.0130 STETH |
4,435.3400 USD |
4,435.3400 USD |
4,520.5200 USD |
4,520.5200 USD |
| 2025-08-16 |
4,433.3546 USD |
0.0233 STETH |
4,446.5600 USD |
4,427.3600 USD |
4,446.5600 USD |
4,427.3600 USD |
| 2025-08-15 |
4,526.8700 USD |
0.0102 STETH |
4,526.8700 USD |
4,526.8700 USD |
4,526.8700 USD |
4,526.8700 USD |
| 2025-08-14 |
4,670.1181 USD |
0.0164 STETH |
4,769.9500 USD |
4,570.8900 USD |
4,769.9500 USD |
4,570.8900 USD |
| 2025-08-12 |
4,413.8000 USD |
0.0012 STETH |
4,413.8000 USD |
4,413.8000 USD |
4,413.8000 USD |
4,413.8000 USD |
| 2025-08-10 |
4,202.2050 USD |
0.0154 STETH |
4,231.8200 USD |
4,172.5900 USD |
4,231.8200 USD |
4,172.5900 USD |
| 2025-08-09 |
4,145.8200 USD |
0.0378 STETH |
4,026.9100 USD |
4,026.9100 USD |
4,264.7300 USD |
4,264.7300 USD |
| 2025-08-08 |
3,972.5400 USD |
0.0041 STETH |
3,972.5400 USD |
3,972.5400 USD |
3,972.5400 USD |
3,972.5400 USD |
| 2025-08-06 |
3,636.9200 USD |
0.0030 STETH |
3,636.9200 USD |
3,636.9200 USD |
3,636.9200 USD |
3,636.9200 USD |
| 2025-08-04 |
3,554.6807 USD |
0.0586 STETH |
3,566.2100 USD |
3,546.2900 USD |
3,566.2100 USD |
3,552.7800 USD |
| 2025-08-03 |
3,515.9700 USD |
0.0162 STETH |
3,515.9700 USD |
3,515.9700 USD |
3,515.9700 USD |
3,515.9700 USD |
| 2025-08-02 |
3,483.6800 USD |
0.0326 STETH |
3,486.4200 USD |
3,480.9400 USD |
3,486.4200 USD |
3,480.9400 USD |
| 2025-08-01 |
3,640.6389 USD |
1.1451 STETH |
3,654.0000 USD |
3,464.1500 USD |
3,654.0000 USD |
3,464.1500 USD |
| 2025-07-31 |
3,858.9050 USD |
0.0871 STETH |
3,868.5000 USD |
3,849.3100 USD |
3,868.5000 USD |
3,849.3100 USD |
| 2025-07-30 |
3,740.4700 USD |
0.0493 STETH |
3,740.4700 USD |
3,740.4700 USD |
3,740.4700 USD |
3,740.4700 USD |
| 2025-07-29 |
3,773.1998 USD |
0.0599 STETH |
3,810.3100 USD |
3,749.3700 USD |
3,810.3100 USD |
3,749.3700 USD |
| 2025-07-28 |
3,818.5377 USD |
0.0387 STETH |
3,870.6000 USD |
3,779.9200 USD |
3,870.6000 USD |
3,779.9200 USD |
| 2025-07-25 |
3,621.4600 USD |
0.0165 STETH |
3,621.4600 USD |
3,621.4600 USD |
3,621.4600 USD |
3,621.4600 USD |
| 2025-07-24 |
3,748.2200 USD |
0.0027 STETH |
3,748.2200 USD |
3,748.2200 USD |
3,748.2200 USD |
3,748.2200 USD |
| 2025-07-23 |
3,673.2255 USD |
0.7291 STETH |
3,676.6100 USD |
3,661.5800 USD |
3,676.6100 USD |
3,671.6600 USD |
| 2025-07-21 |
3,789.1326 USD |
0.0354 STETH |
3,796.1000 USD |
3,749.1100 USD |
3,796.1000 USD |
3,749.1100 USD |
| 2025-07-16 |
3,238.1700 USD |
0.0047 STETH |
3,238.1700 USD |
3,238.1700 USD |
3,238.1700 USD |
3,238.1700 USD |