Staked ETHFI Historical Data

sETHFI Page 40
Download
Date Close Price change Market cap Trading volume
Nov 11, 1 AM $ 1.14
+1.87%
$ 72.84 million $ 146
Nov 11, 12 AM $ 1.13
-0.61%
$ 72.15 million $ 144
Nov 10, 11 PM $ 1.16
+0.06%
$ 73.9 million $ 146
Nov 10, 10 PM $ 1.12
+0.95%
$ 71.69 million $ 149
Nov 10, 9 PM $ 1.11
-1.24%
$ 70.69 million $ 143
Nov 10, 8 PM $ 1.12
-0.74%
$ 71.11 million $ 144
Nov 10, 7 PM $ 1.11
-0.46%
$ 70.54 million $ 145
Nov 10, 6 PM $ 1.12
+0.68%
$ 71.12 million $ 143
Nov 10, 5 PM $ 1.1
+0.97%
$ 70.26 million $ 143
Nov 10, 4 PM $ 1.1
-0.37%
$ 70 million $ 140
Nov 10, 3 PM $ 1.1
+0.54%
$ 70.26 million $ 142
Nov 10, 2 PM $ 1.11
-1.48%
$ 70.75 million $ 141
Nov 10, 1 PM $ 1.12
+0.83%
$ 71.65 million $ 145
Nov 10, 12 PM $ 1.12
-0.63%
$ 71.16 million $ 143
Nov 10, 11 AM $ 1.12
+0.62%
$ 71.36 million $ 144
Nov 10, 10 AM $ 1.12
-1.31%
$ 71.29 million $ 143
Nov 10, 9 AM $ 1.12
+1.34%
$ 71.6 million $ 20
Nov 7, 11 AM $ 0.998
-0.47%
$ 63.52 million $ 1,452
Nov 7, 10 AM $ 1
-0.10%
$ 63.71 million $ 1,476
Nov 7, 9 AM $ 1
-1.02%
$ 63.89 million $ 1,475
Nov 7, 8 AM $ 1.02
-0.20%
$ 64.89 million $ 1,493
Nov 7, 7 AM $ 1.02
-0.91%
$ 64.97 million $ 1,504
Nov 7, 6 AM $ 1.04
+2.25%
$ 65.86 million $ 1,516
Nov 7, 5 AM $ 1.01
+1.46%
$ 64.41 million $ 1,490
Nov 7, 4 AM $ 0.997
-0.09%
$ 63.44 million $ 1,468
Nov 7, 3 AM $ 1
+1.29%
$ 63.81 million $ 1,468
Nov 7, 2 AM $ 0.977
+0.88%
$ 62.14 million $ 1,457
Nov 7, 1 AM $ 0.984
+0.83%
$ 62.59 million $ 1,425
Nov 7, 12 AM $ 0.97
+1.10%
$ 61.69 million $ 1,435
Nov 6, 11 PM $ 0.957
+0.60%
$ 60.87 million $ 1,411
Nov 6, 10 PM $ 0.958
-0.33%
$ 60.92 million $ 1,399
Nov 6, 9 PM $ 0.96
+0.17%
$ 61.05 million $ 1,414
Nov 6, 8 PM $ 0.958
-0.42%
$ 60.94 million $ 1,409
Nov 6, 7 PM $ 0.973
+0.74%
$ 61.92 million $ 1,415
Nov 6, 6 PM $ 0.949
+0.23%
$ 60.36 million $ 1,421
Nov 6, 5 PM $ 0.935
+1.46%
$ 59.47 million $ 1,393
Nov 6, 4 PM $ 0.92
-0.96%
$ 58.51 million $ 1,355
Nov 6, 3 PM $ 0.943
-0.70%
$ 59.99 million $ 1,366
Nov 6, 2 PM $ 0.948
-2.00%
$ 60.28 million $ 1,397
Nov 6, 1 PM $ 0.966
+2.17%
$ 61.44 million $ 1,423
Nov 6, 12 PM $ 0.95
-0.73%
$ 60.43 million $ 1,391
Nov 6, 1 AM $ 0.958
-1.56%
$ 60.72 million $ 9
Nov 6, 12 AM $ 0.974
-0.64%
$ 61.74 million $ 9
Nov 5, 11 PM $ 0.983
-0.03%
$ 62.29 million $ 9
Nov 5, 10 PM $ 0.982
+0.50%
$ 62.25 million $ 1,301
Nov 5, 9 PM $ 0.982
+0.54%
$ 62.26 million $ 1,294
Nov 5, 8 PM $ 0.978
-1.23%
$ 61.98 million $ 1,293
Nov 5, 7 PM $ 0.998
-0.92%
$ 63.26 million $ 1,311
Nov 5, 6 PM $ 0.999
+0.35%
$ 63.31 million $ 1,333
Nov 5, 5 PM $ 0.999
+0.85%
$ 63.3 million $ 1,318