CCC - CoinMarketCap • USD
Renzo Restaked ETH USD (EZETH-USD)
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 19, 2024 | 3,066.26 | 3,073.86 | 3,062.58 | 3,066.21 | 3,066.21 | 10,496,878 |
| May 17, 2024 | 2,890.55 | 3,056.64 | 2,889.66 | 3,035.50 | 3,035.50 | 20,282,618 |
| May 16, 2024 | 2,987.73 | 2,987.73 | 2,880.96 | 2,890.55 | 2,890.55 | 50,878,480 |
| May 15, 2024 | 2,837.44 | 2,987.73 | 2,833.44 | 2,987.73 | 2,987.73 | 49,393,673 |
| May 14, 2024 | 2,898.13 | 2,909.17 | 2,828.25 | 2,837.44 | 2,837.44 | 39,006,479 |
| May 13, 2024 | 2,879.39 | 2,935.62 | 2,825.73 | 2,898.13 | 2,898.13 | 20,095,862 |
| May 12, 2024 | 2,861.48 | 2,896.36 | 2,861.07 | 2,879.39 | 2,879.39 | 26,777,679 |
| May 11, 2024 | 2,862.99 | 2,884.21 | 2,853.03 | 2,861.48 | 2,861.48 | 26,127,101 |
| May 10, 2024 | 2,977.58 | 2,997.58 | 2,844.81 | 2,862.99 | 2,862.99 | 45,321,335 |
| May 9, 2024 | 2,920.03 | 2,991.01 | 2,909.27 | 2,977.10 | 2,977.10 | 24,307,249 |
| May 8, 2024 | 2,970.07 | 2,977.59 | 2,899.55 | 2,920.03 | 2,920.03 | 27,332,519 |
| May 7, 2024 | 3,030.85 | 3,069.32 | 2,969.76 | 2,970.07 | 2,970.07 | 40,402,511 |
| May 6, 2024 | 3,094.32 | 3,158.66 | 3,022.70 | 3,030.85 | 3,030.85 | 40,340,798 |
| May 5, 2024 | 3,068.83 | 3,113.00 | 3,035.48 | 3,094.32 | 3,094.32 | 33,475,996 |
| May 4, 2024 | 3,066.28 | 3,088.82 | 3,046.53 | 3,068.83 | 3,068.83 | 40,735,678 |
| May 3, 2024 | 2,948.85 | 3,067.13 | 2,917.61 | 3,066.28 | 3,066.28 | 33,595,460 |
| May 2, 2024 | 2,919.28 | 2,967.66 | 2,850.26 | 2,948.85 | 2,948.85 | 61,098,436 |
| May 1, 2024 | 2,948.77 | 2,948.94 | 2,772.29 | 2,919.28 | 2,919.28 | 54,304,474 |
| Apr 30, 2024 | 3,162.17 | 3,182.90 | 2,869.54 | 2,948.77 | 2,948.77 | 106,841,578 |
| Apr 29, 2024 | 3,233.77 | 3,249.32 | 3,085.43 | 3,162.17 | 3,162.17 | 126,888,329 |
| Apr 28, 2024 | 3,193.80 | 3,329.20 | 3,193.31 | 3,233.77 | 3,233.77 | 171,887,082 |
| Apr 27, 2024 | 3,076.21 | 3,204.91 | 3,039.93 | 3,193.80 | 3,193.80 | 100,814,196 |
| Apr 26, 2024 | 3,097.84 | 3,116.19 | 3,062.39 | 3,076.21 | 3,076.21 | 143,476,597 |
| Apr 25, 2024 | 3,064.43 | 3,123.55 | 2,997.95 | 3,097.84 | 3,097.84 | 276,795,307 |
| Apr 24, 2024 | 3,236.43 | 3,254.07 | 2,480.55 | 3,064.43 | 3,064.43 | 928,159,487 |
| Apr 23, 2024 | 3,232.08 | 3,279.36 | 3,188.68 | 3,236.41 | 3,236.41 | 141,347,232 |
| Apr 22, 2024 | 3,178.13 | 3,252.00 | 3,167.77 | 3,232.08 | 3,232.08 | 103,274,531 |
| Apr 21, 2024 | 3,181.59 | 3,210.91 | 3,162.16 | 3,178.13 | 3,178.13 | 88,053,313 |
| Apr 20, 2024 | 3,091.66 | 3,186.02 | 3,059.59 | 3,175.74 | 3,175.74 | 70,919,679 |
| Apr 19, 2024 | 3,096.63 | 3,139.92 | 2,921.51 | 3,091.56 | 3,091.56 | 70,306,626 |
| Apr 18, 2024 | 3,010.62 | 3,110.39 | 2,989.02 | 3,096.63 | 3,096.63 | 44,943,455 |
| Apr 17, 2024 | 3,107.86 | 3,143.36 | 2,962.27 | 3,011.38 | 3,011.38 | 77,928,949 |
| Apr 16, 2024 | 3,130.51 | 3,141.05 | 3,038.13 | 3,118.79 | 3,118.79 | 82,434,052 |
| Apr 15, 2024 | 3,183.66 | 3,297.15 | 3,080.56 | 3,130.51 | 3,130.51 | 94,188,415 |
| Apr 14, 2024 | 3,020.90 | 3,182.10 | 2,934.16 | 3,178.81 | 3,178.81 | 155,575,648 |
| Apr 13, 2024 | 3,263.22 | 3,316.88 | 2,886.30 | 3,020.90 | 3,020.90 | 199,791,979 |
| Apr 12, 2024 | 3,536.22 | 3,584.16 | 3,234.55 | 3,263.22 | 3,263.22 | 158,088,763 |
| Apr 11, 2024 | 3,569.89 | 3,639.98 | 3,517.75 | 3,536.22 | 3,536.22 | 155,195,566 |
| Apr 10, 2024 | 3,532.40 | 3,576.32 | 3,456.48 | 3,569.89 | 3,569.89 | 38,793,020 |
| Apr 9, 2024 | 3,726.20 | 3,747.96 | 3,502.92 | 3,532.40 | 3,532.40 | 88,481,348 |
| Apr 8, 2024 | 3,479.39 | 3,743.80 | 3,442.96 | 3,726.20 | 3,726.20 | 20,486,032 |
| Apr 7, 2024 | 3,398.18 | 3,479.39 | 3,382.73 | 3,479.39 | 3,479.39 | 30,191,716 |
| Apr 6, 2024 | 3,349.32 | 3,398.23 | 3,343.55 | 3,398.18 | 3,398.18 | 46,699,156 |
| Apr 5, 2024 | 3,354.14 | 3,361.86 | 3,260.64 | 3,349.32 | 3,349.32 | 56,986,928 |
| Apr 4, 2024 | 3,342.28 | 3,420.88 | 3,291.38 | 3,354.14 | 3,354.14 | 64,853,410 |
| Apr 3, 2024 | 3,299.96 | 3,382.13 | 3,243.28 | 3,342.28 | 3,342.28 | 69,333,871 |
| Apr 2, 2024 | 3,528.41 | 3,528.41 | 3,250.41 | 3,299.13 | 3,299.13 | 138,591,784 |
| Apr 1, 2024 | 3,670.48 | 3,670.48 | 3,437.57 | 3,528.41 | 3,528.41 | 137,275,921 |
| Mar 31, 2024 | 3,532.88 | 3,676.40 | 3,532.05 | 3,670.48 | 3,670.48 | 90,674,352 |
| Mar 30, 2024 | 3,538.73 | 3,578.01 | 3,517.84 | 3,532.88 | 3,532.88 | 83,175,444 |
| Mar 29, 2024 | 3,589.62 | 3,604.63 | 3,501.97 | 3,538.73 | 3,538.73 | 83,981,822 |
| Mar 28, 2024 | 3,525.62 | 3,628.39 | 3,493.86 | 3,589.62 | 3,589.62 | 59,548,921 |
| Mar 27, 2024 | 3,612.89 | 3,679.16 | 3,495.94 | 3,525.62 | 3,525.62 | 107,691,828 |
| Mar 26, 2024 | 3,614.25 | 3,694.00 | 3,582.73 | 3,612.89 | 3,612.89 | 112,409,114 |
| Mar 25, 2024 | 3,479.99 | 3,663.16 | 3,451.67 | 3,614.25 | 3,614.25 | 79,812,761 |
| Mar 24, 2024 | 3,366.53 | 3,487.72 | 3,335.31 | 3,479.98 | 3,479.98 | 69,068,828 |
| Mar 23, 2024 | 3,342.76 | 3,445.45 | 3,305.12 | 3,366.53 | 3,366.53 | 58,741,513 |
| Mar 22, 2024 | 3,519.08 | 3,562.34 | 3,288.34 | 3,342.76 | 3,342.76 | 66,662,512 |
| Mar 21, 2024 | 3,541.42 | 3,604.45 | 3,444.29 | 3,519.08 | 3,519.08 | 70,632,750 |
| Mar 20, 2024 | 3,186.01 | 3,551.55 | 3,092.33 | 3,541.42 | 3,541.42 | 68,348,303 |
| Mar 19, 2024 | 3,550.21 | 3,561.05 | 3,183.57 | 3,186.38 | 3,186.38 | 77,432,932 |
| Mar 18, 2024 | 3,667.43 | 3,667.43 | 3,496.56 | 3,538.16 | 3,538.16 | 81,176,044 |
| Mar 17, 2024 | 3,547.17 | 3,683.90 | 3,461.72 | 3,683.67 | 3,683.67 | 35,917,436 |
| Mar 16, 2024 | 3,753.03 | 3,791.11 | 3,532.72 | 3,547.17 | 3,547.17 | 32,397,463 |
| Mar 15, 2024 | 3,905.30 | 3,945.86 | 3,646.43 | 3,753.03 | 3,753.03 | 51,198,577 |
| Mar 14, 2024 | 4,023.50 | 4,029.51 | 3,780.81 | 3,905.30 | 3,905.30 | 69,889,185 |
| Mar 13, 2024 | 3,996.46 | 4,090.60 | 3,996.46 | 4,023.50 | 4,023.50 | 45,790,132 |
| Mar 12, 2024 | 4,068.55 | 4,094.10 | 3,938.47 | 3,996.46 | 3,996.46 | 23,180,792 |
| Mar 11, 2024 | 3,898.09 | 4,070.09 | 3,838.16 | 4,068.55 | 4,068.55 | 17,217,257 |
| Mar 10, 2024 | 3,932.03 | 3,979.22 | 3,855.19 | 3,898.09 | 3,898.09 | 29,784,887 |
| Mar 9, 2024 | 3,916.54 | 3,964.96 | 3,912.20 | 3,932.03 | 3,932.03 | 12,482,342 |
| Mar 8, 2024 | 3,893.20 | 3,999.75 | 3,893.13 | 3,916.54 | 3,916.54 | 39,152,470 |
| Mar 7, 2024 | 3,843.47 | 3,930.73 | 3,794.16 | 3,893.20 | 3,893.20 | 22,289,952 |
| Mar 6, 2024 | 3,540.85 | 3,886.05 | 3,538.55 | 3,843.47 | 3,843.47 | 36,712,626 |
| Mar 5, 2024 | 3,641.89 | 3,815.42 | 3,491.41 | 3,540.85 | 3,540.85 | 26,300,529 |
| Mar 4, 2024 | 3,493.71 | 3,641.89 | 3,485.60 | 3,641.89 | 3,641.89 | 33,838,960 |
| Mar 3, 2024 | 3,429.64 | 3,497.68 | 3,407.93 | 3,493.71 | 3,493.71 | 16,052,432 |
| Mar 2, 2024 | 3,453.74 | 3,469.23 | 3,424.54 | 3,429.64 | 3,429.64 | 12,440,355 |
| Mar 1, 2024 | 3,367.66 | 3,460.57 | 3,359.50 | 3,453.74 | 3,453.74 | 13,904,353 |
| Feb 29, 2024 | 3,393.07 | 3,525.16 | 3,346.23 | 3,367.66 | 3,367.66 | 12,399,674 |
| Feb 28, 2024 | 3,260.34 | 3,459.28 | 3,256.11 | 3,393.07 | 3,393.07 | 16,503,510 |
| Feb 27, 2024 | 3,197.86 | 3,300.48 | 3,191.10 | 3,260.34 | 3,260.34 | 23,164,919 |
| Feb 26, 2024 | 3,119.19 | 3,203.82 | 3,065.42 | 3,197.16 | 3,197.16 | 28,891,199 |
| Feb 25, 2024 | 3,007.52 | 3,122.22 | 3,007.52 | 3,119.19 | 3,119.19 | 18,848,169 |
| Feb 24, 2024 | 2,938.39 | 3,011.29 | 2,927.69 | 3,007.52 | 3,007.52 | 13,013,667 |
| Feb 23, 2024 | 2,955.88 | 2,961.17 | 2,930.64 | 2,938.39 | 2,938.39 | 10,082,002 |
Related Tickers
BTC-USD Bitcoin USD
67,108.59
+0.37%
ETH-USD Ethereum USD
3,118.74
+0.68%
USDT-USD Tether USDt USD
1.00
-0.03%
BNB-USD BNB USD
579.85
-0.12%
SOL-USD Solana USD
174.10
+0.80%
USDC-USD USD Coin USD
1.00
+0.00%
STETH-USD Lido Staked ETH USD
3,116.36
+0.70%
XRP-USD XRP USD
0.52
-0.21%
TON11419-USD Toncoin USD
6.47
+0.60%
DOGE-USD Dogecoin USD
0.15
+0.11%
ADA-USD Cardano USD
0.48
-0.57%
SHIB-USD Shiba Inu USD
0.00
+0.20%
AVAX-USD Avalanche USD
37.04
-0.62%
WTRX-USD Wrapped TRON USD
0.12
-1.51%
TRX-USD TRON USD
0.12
-1.62%
WBTC-USD Wrapped Bitcoin USD
67,115.25
+0.32%
DOT-USD Polkadot USD
7.12
-0.79%
LINK-USD Chainlink USD
16.64
+2.27%
BCH-USD Bitcoin Cash USD
492.49
+2.60%
NEAR-USD NEAR Protocol USD
7.93
-0.46%
MATIC-USD Polygon USD
0.71
-1.10%
LTC-USD Litecoin USD
84.10
+0.31%
ICP-USD Internet Computer USD
13.20
+0.09%
LEO-USD UNUS SED LEO USD
5.88
-0.56%
DAI-USD Dai USD
1.00
-0.01%
UNI7083-USD Uniswap USD
7.91
+5.30%
ETC-USD Ethereum Classic USD
28.55
-0.95%
WHBAR-USD Wrapped HBAR USD
0.12
-1.08%
RNDR-USD Render USD
10.49
+4.24%
HBAR-USD Hedera USD
0.11
-0.82%
PEPE24478-USD Pepe USD
0.00
-4.89%
APT21794-USD Aptos USD
8.57
-0.71%
WEETH-USD Wrapped eETH USD
3,240.72
+0.72%
BTCB-USD Bitcoin BEP2 USD
67,092.91
+0.30%
FDUSD-USD First Digital USD USD
1.00
-0.04%
IMX10603-USD Immutable USD
2.37
-1.38%
ATOM-USD Cosmos USD
8.50
-1.73%
CRO-USD Cronos USD
0.12
-0.85%
FIL-USD Filecoin USD
5.88
-0.03%
MNT27075-USD Mantle USD
0.98
-1.35%
XLM-USD Stellar USD
0.11
-0.63%
AR-USD Arweave USD
47.41
-1.70%
OKB-USD OKB USD
50.11
+0.02%
STX4847-USD Stacks USD
2.05
-2.79%
GRT6719-USD The Graph USD
0.31
-1.64%
KAS-USD Kaspa USD
0.12
+1.38%
WBETH-USD Wrapped Beacon ETH USD
3,237.68
+0.69%
OP-USD Optimism USD
2.56
-0.74%
ARB11841-USD Arbitrum USD
1.02
-0.26%
TAO22974-USD Bittensor USD
386.73
+0.72%
MKR-USD Maker USD
2,822.07
-0.59%
WIF-USD dogwifhat USD
2.61
-6.69%
VET-USD VeChain USD
0.04
-2.28%
SUI20947-USD Sui USD
1.08
-0.61%
FTM-USD Fantom USD
0.89
+6.07%
XMR-USD Monero USD
135.59
+0.34%
USDE29470-USD Ethena USDe USD
1.00
-0.03%
INJ-USD Injective USD
24.86
+0.19%
RUNE-USD THORChain USD
6.74
-1.66%
THETA-USD Theta Network USD
2.20
-1.15%
FET-USD Fetch.ai USD
2.30
-2.59%
FLOKI-USD FLOKI USD
0.00
-2.03%
BONK-USD Bonk USD
0.00
+13.05%
RETH-USD Rocket Pool ETH USD
3,456.68
+0.77%
TIA22861-USD Celestia USD
9.41
-1.43%
JUP29210-USD Jupiter USD
1.24
-2.78%
CORE23254-USD Core USD
1.85
+0.06%
SEI-USD Sei USD
0.55
-2.90%
LDO-USD Lido DAO USD
1.73
-4.08%
BGB-USD Bitget Token USD
1.10
+0.37%
ALGO-USD Algorand USD
0.18
-3.09%
ZBU-USD Zeebu USD
4.26
+0.59%
GALA-USD Gala USD
0.05
-0.53%
AKT-USD Akash Network USD
5.86
-2.24%
FLOW-USD Flow USD
0.90
+0.75%
ONDO-USD Ondo USD
0.97
-2.83%
BSV-USD Bitcoin SV USD
67.01
+2.34%
AAVE-USD Aave USD
88.02
-0.61%
BEAM28298-USD Beam USD
0.03
+2.84%
AGIX-USD SingularityNET USD
0.96
-2.04%
VBNB-USD Venus BNB USD
14.10
-0.17%
BTT-USD BitTorrent(New) USD
0.00
+0.66%
QNT-USD Quant USD
97.51
+0.01%
FLR-USD Flare USD
0.03
-0.69%
DYDX-USD dYdX (Native) USD
2.04
-1.48%
ENA-USD Ethena USD
0.74
+3.17%
NEO-USD Neo USD
15.52
-1.10%
EGLD-USD MultiversX USD
40.12
-1.38%
AXS-USD Axie Infinity USD
7.42
-1.18%
WLD-USD Worldcoin USD
4.96
-1.16%
CHZ-USD Chiliz USD
0.12
-2.56%
MSOL-USD Marinade Staked SOL USD
206.97
+0.89%
CHEEL-USD Cheelee USD
19.11
-0.04%
JASMY-USD JasmyCoin USD
0.02
+2.55%
XEC-USD eCash USD
0.00
+5.82%
SAND-USD The Sandbox USD
0.44
-0.58%
W-USD Wormhole USD
0.56
-1.32%
KCS-USD KuCoin Token USD
9.77
-0.82%
CFX-USD Conflux USD
0.23
+2.26%