Staked-ether (STETH) Price in US dollar 2022: Annual, Daily, Monthly Historical Data.
Recorded history of daily opens, closes, highs and lows for Staked-ether (STETH) Denominated in US dollar in 2022
High: 1,643.7400 on 04/11/2022
Low: 1,090.0600 on 21/11/2022
Today's Live Rate: 1 STETH 2,680.8800 USD
Historical Graph For Converting Staked-ether (STETH)s into US dollars in 2022
SOL Rebranding: Hype Risks Outpacing Business Reality
I want to flag something that's bugging me, because I'm seeing a pattern emerge; one that lo...
£148BN Wiped off Crypto, a Timely Reminder of What We're Dealing With
Yesterday £148 billion was wiped from the cryptocurrency market and Bitcoin slipped back under the...
Lloyds Bank Signals the Blockchain is Coming to the C-suite
I see this latest note from Lloyds as a sign that blockchain, crypto, and digital assets are becom...
Digital Asset Strategy for Family Funds, Charitable Trusts and Private Investors
Digital Asset Strategy for Family Funds, Charitable Trusts and Private Investors
Table of 1 Staked-ether (STETH) to US dollar Exchange Rate for 2022
| Date | Open | High | Low | Close |
December | ||||
| Saturday 31 December 2022 | 1,174.4200 |
1,180.6600 |
1,129.5100 |
1,180.5400 |
| Friday 30 December 2022 | 1,162.2600 |
1,190.6100 |
1,079.2100 |
1,174.4200 |
| Thursday 29 December 2022 | 1,128.8700 |
1,128.8700 |
1,124.2500 |
1,124.2500 |
| Wednesday 28 December 2022 | 1,188.4200 |
1,167.0300 |
1,167.0300 |
1,167.0300 |
| Tuesday 27 December 2022 | 1,187.7800 |
1,188.4200 |
1,172.0700 |
1,188.4200 |
| Monday 26 December 2022 | 1,202.8300 |
1,211.7100 |
1,170.6000 |
1,187.7800 |
| Sunday 25 December 2022 | 1,197.6700 |
1,203.0700 |
1,193.9300 |
1,202.8300 |
| Saturday 24 December 2022 | 1,197.1600 |
1,197.6700 |
1,197.6700 |
1,197.6700 |
| Friday 23 December 2022 | 1,176.2400 |
1,197.1600 |
1,178.6100 |
1,197.1600 |
| Thursday 22 December 2022 | 1,172.6900 |
1,176.2400 |
1,176.2400 |
1,176.2400 |
| Wednesday 21 December 2022 | 1,172.9100 |
1,189.0800 |
1,169.9000 |
1,172.6900 |
| Tuesday 20 December 2022 | 1,138.1400 |
1,194.0800 |
1,172.9100 |
1,172.9100 |
| Monday 19 December 2022 | 1,152.5500 |
1,156.4700 |
1,132.8800 |
1,138.1400 |
| Sunday 18 December 2022 | 1,155.0600 |
1,160.3500 |
1,146.5100 |
1,152.5500 |
| Saturday 17 December 2022 | 1,165.1600 |
1,185.9200 |
1,155.0600 |
1,155.0600 |
| Friday 16 December 2022 | 1,232.3900 |
1,169.0200 |
1,125.9200 |
1,165.1600 |
| Thursday 15 December 2022 | 1,258.2100 |
1,236.8300 |
1,216.4300 |
1,232.3900 |
| Wednesday 14 December 2022 | 1,277.5200 |
1,284.4900 |
1,242.3900 |
1,258.2100 |
| Tuesday 13 December 2022 | 1,236.4700 |
1,316.6000 |
1,267.6100 |
1,277.5200 |
| Monday 12 December 2022 | 1,261.3800 |
1,286.8500 |
1,229.9700 |
1,236.4700 |
| Sunday 11 December 2022 | 1,247.2200 |
1,265.8000 |
1,217.6700 |
1,261.3800 |
| Saturday 10 December 2022 | 1,247.4200 |
1,251.1400 |
1,229.8700 |
1,247.2200 |
| Friday 9 December 2022 | 1,256.5900 |
1,274.3200 |
1,216.0900 |
1,247.4200 |
| Thursday 8 December 2022 | 1,205.2500 |
1,266.4500 |
1,243.6600 |
1,256.5900 |
| Wednesday 7 December 2022 | 1,265.0200 |
1,237.5100 |
1,191.4500 |
1,205.2500 |
| Tuesday 6 December 2022 | 1,246.4000 |
1,277.7400 |
1,243.9200 |
1,265.0200 |
| Monday 5 December 2022 | 1,187.3100 |
1,270.4800 |
1,187.1900 |
1,242.8600 |
| Sunday 4 December 2022 | 1,224.8700 |
1,265.0400 |
1,247.1200 |
1,252.1200 |
| Saturday 3 December 2022 | 1,270.4800 |
1,227.9700 |
1,208.9800 |
1,224.8700 |
| Friday 2 December 2022 | 1,250.3200 |
1,277.2100 |
1,268.9200 |
1,270.4800 |
| Thursday 1 December 2022 | 1,262.2900 |
1,263.3400 |
1,218.5400 |
1,250.3200 |
November | ||||
| Wednesday 30 November 2022 | 1,194.3000 |
1,281.8400 |
1,204.9200 |
1,262.2900 |
| Tuesday 29 November 2022 | 1,151.4200 |
1,201.4800 |
1,179.4700 |
1,194.3000 |
| Monday 28 November 2022 | 1,164.4400 |
1,165.7800 |
1,134.9700 |
1,151.4200 |
| Sunday 27 November 2022 | 1,174.3300 |
1,164.9200 |
1,160.1500 |
1,164.4400 |
| Saturday 26 November 2022 | 1,179.5900 |
1,186.2600 |
1,169.0300 |
1,174.3300 |
| Friday 25 November 2022 | 1,181.9100 |
1,184.5000 |
1,173.1100 |
1,179.5900 |
| Thursday 24 November 2022 | 1,163.5700 |
1,190.9300 |
1,177.5800 |
1,181.9100 |
| Wednesday 23 November 2022 | 1,118.1800 |
1,171.8500 |
1,158.7100 |
1,163.5700 |
| Tuesday 22 November 2022 | 1,090.0600 |
1,126.3700 |
1,113.8600 |
1,118.1800 |
| Monday 21 November 2022 | 1,124.9600 |
1,098.5800 |
1,082.7600 |
1,090.0600 |
| Sunday 20 November 2022 | 1,196.0800 |
1,139.5600 |
1,116.4100 |
1,124.9600 |
| Saturday 19 November 2022 | 1,179.9800 |
1,200.9500 |
1,180.0200 |
1,196.0800 |
| Friday 18 November 2022 | 1,160.9500 |
1,187.1200 |
1,170.1700 |
1,179.9800 |
| Thursday 17 November 2022 | 1,191.3000 |
1,187.3400 |
1,147.6300 |
1,160.9500 |
| Wednesday 16 November 2022 | 1,227.7100 |
1,203.4500 |
1,148.6400 |
1,191.3000 |
| Tuesday 15 November 2022 | 1,195.7100 |
1,239.3500 |
1,190.4000 |
1,227.7100 |
| Monday 14 November 2022 | 1,174.5900 |
1,228.8500 |
1,184.6600 |
1,195.7100 |
| Sunday 13 November 2022 | 1,166.7300 |
1,198.7500 |
1,134.0900 |
1,174.5900 |
| Saturday 12 November 2022 | 1,285.2300 |
1,254.9500 |
1,166.7300 |
1,166.7300 |
| Friday 11 November 2022 | 1,274.1100 |
1,298.0800 |
1,261.5800 |
1,285.2300 |
| Thursday 10 November 2022 | 1,093.6800 |
1,296.0100 |
1,210.7300 |
1,274.1100 |
| Wednesday 9 November 2022 | 1,316.4700 |
1,113.0000 |
1,055.3700 |
1,093.6800 |
| Tuesday 8 November 2022 | 1,555.1200 |
1,328.3500 |
1,269.2400 |
1,316.4700 |
| Monday 7 November 2022 | 1,568.5900 |
1,568.4500 |
1,554.8000 |
1,555.1200 |
| Sunday 6 November 2022 | 1,636.1700 |
1,650.0200 |
1,574.0000 |
1,574.0000 |
| Saturday 5 November 2022 | 1,643.7400 |
1,627.2600 |
1,625.1400 |
1,625.6300 |
| Friday 4 November 2022 | 1,530.1000 |
1,648.3500 |
1,643.0900 |
1,643.7400 |
| Thursday 3 November 2022 | 1,516.8100 |
1,530.8700 |
1,522.7600 |
1,530.1000 |
| Wednesday 2 November 2022 | 1,576.1400 |
1,517.8700 |
1,509.2200 |
1,516.8100 |
| Tuesday 1 November 2022 | 1,570.2100 |
1,578.3500 |
1,573.4600 |
1,576.1400 |
October | ||||
| Monday 31 October 2022 | 1,587.2700 |
1,572.4100 |
1,568.9500 |
1,570.2100 |
| Sunday 30 October 2022 | 1,617.5000 |
1,605.2500 |
1,585.2000 |
1,587.2700 |
| Saturday 29 October 2022 | 1,555.6200 |
1,652.6000 |
1,550.1800 |
1,603.9900 |
| Friday 28 October 2022 | 1,510.6200 |
1,569.2500 |
1,482.9500 |
1,555.6200 |
| Thursday 27 October 2022 | 1,571.1700 |
1,578.1200 |
1,504.7300 |
1,510.6200 |
| Wednesday 26 October 2022 | 1,447.0200 |
1,582.9500 |
1,447.0200 |
1,571.1700 |
| Tuesday 25 October 2022 | 1,339.4700 |
1,651.1800 |
1,330.6000 |
1,447.0200 |
| Monday 24 October 2022 | 1,359.1500 |
1,375.9100 |
1,313.0700 |
1,339.4700 |
| Sunday 23 October 2022 | 1,308.5300 |
1,374.5200 |
1,280.0000 |
1,359.1500 |
| Saturday 22 October 2022 | 1,294.3700 |
1,332.1700 |
1,289.0300 |
1,308.5300 |
| Friday 21 October 2022 | 1,276.6500 |
1,308.7000 |
1,251.3300 |
1,294.3700 |
| Thursday 20 October 2022 | 1,280.5300 |
1,305.5900 |
1,263.4300 |
1,276.6500 |
| Wednesday 19 October 2022 | 1,302.4900 |
1,307.7700 |
1,236.9600 |
1,280.5300 |
| Tuesday 18 October 2022 | 1,324.4900 |
1,345.0100 |
1,282.1400 |
1,302.4900 |
| Monday 17 October 2022 | 1,298.5500 |
1,332.2800 |
1,287.7000 |
1,324.4900 |
| Sunday 16 October 2022 | 1,265.7000 |
1,308.0900 |
1,265.8300 |
1,298.5500 |
| Saturday 15 October 2022 | 1,288.2800 |
1,305.5300 |
1,257.0300 |
1,265.7000 |
| Friday 14 October 2022 | 1,280.6700 |
1,443.7500 |
1,276.1100 |
1,288.2800 |
| Thursday 13 October 2022 | 1,287.1600 |
1,299.0900 |
1,182.2500 |
1,280.6700 |
| Wednesday 12 October 2022 | 1,272.2600 |
1,305.9500 |
1,268.0800 |
1,287.1600 |
| Tuesday 11 October 2022 | 1,283.1000 |
1,291.1400 |
1,233.0200 |
1,272.2600 |
| Monday 10 October 2022 | 1,314.6300 |
1,329.8000 |
1,276.5300 |
1,283.1000 |
| Sunday 9 October 2022 | 1,306.1800 |
1,332.6400 |
1,298.0900 |
1,314.6300 |
| Saturday 8 October 2022 | 1,320.9700 |
1,353.1900 |
1,294.0100 |
1,306.1800 |
| Friday 7 October 2022 | 1,344.4000 |
1,364.4200 |
1,307.6000 |
1,320.9700 |
| Thursday 6 October 2022 | 1,345.2100 |
1,385.1500 |
1,339.1700 |
1,344.4000 |
| Wednesday 5 October 2022 | 1,353.8300 |
1,371.7900 |
1,306.1000 |
1,345.2100 |
| Tuesday 4 October 2022 | 1,314.8300 |
1,359.8300 |
1,308.6800 |
1,353.8300 |
| Monday 3 October 2022 | 1,277.1100 |
1,326.1400 |
1,262.5000 |
1,314.8300 |
| Sunday 2 October 2022 | 1,307.2600 |
1,312.8500 |
1,257.1200 |
1,277.1100 |
| Saturday 1 October 2022 | 1,323.6600 |
1,339.7600 |
1,297.3200 |
1,307.2600 |
September | ||||
| Friday 30 September 2022 | 1,330.9500 |
1,368.2400 |
1,274.3600 |
1,323.6600 |
| Thursday 29 September 2022 | 1,331.1000 |
1,349.8800 |
1,284.1400 |
1,330.9500 |
| Wednesday 28 September 2022 | 1,323.1600 |
1,349.8300 |
1,259.0200 |
1,331.1000 |
| Tuesday 27 September 2022 | 1,328.9300 |
1,423.5300 |
1,192.8600 |
1,323.1600 |
| Monday 26 September 2022 | 1,287.5200 |
1,358.4000 |
1,267.7700 |
1,328.9300 |
| Sunday 25 September 2022 | 1,309.2200 |
1,335.1900 |
1,255.5500 |
1,287.5200 |
| Saturday 24 September 2022 | 1,319.9800 |
1,342.7300 |
1,299.9900 |
1,309.2200 |
| Friday 23 September 2022 | 1,317.8600 |
1,424.2600 |
1,254.8900 |
1,319.9800 |
| Thursday 22 September 2022 | 1,325.1500 |
1,337.8700 |
1,227.6100 |
1,317.8600 |
| Wednesday 21 September 2022 | 1,314.1100 |
1,387.6900 |
1,265.3500 |
1,325.1500 |
| Tuesday 20 September 2022 | 1,362.6700 |
1,384.7600 |
1,304.7400 |
1,314.1100 |
| Monday 19 September 2022 | 1,324.2300 |
1,387.5700 |
1,272.2900 |
1,362.6700 |
| Sunday 18 September 2022 | 1,456.3700 |
1,462.2100 |
1,314.4700 |
1,324.2300 |
| Saturday 17 September 2022 | 1,417.9800 |
1,488.2000 |
1,397.6900 |
1,456.3700 |
| Friday 16 September 2022 | 1,455.5000 |
1,465.3300 |
1,394.5200 |
1,417.9800 |
| Thursday 15 September 2022 | 1,591.2200 |
1,621.8600 |
1,443.7200 |
1,455.5000 |
| Wednesday 14 September 2022 | 1,556.2400 |
1,606.6300 |
1,518.5400 |
1,591.2200 |