Market Cap $2.30T
1.89%
Volume 24h $132.27B
-23.55%
BTC % 53.33%
-0.11%
ETH % 12.62%
-0.07%
Coins
29.001
+14
Exchanges
885
Last update
40 Seconds ago
ether.fi (ETHFI) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-04 2024 | $1.4446 | $1.3438 | $1.4668 | $1.3525 | $60,727,041 | $274,562,214 |
| Oct-03 2024 | $1.3521 | $1.3109 | $1.4415 | $1.4061 | $74,169,029 | $256,985,135 |
| Oct-02 2024 | $1.4083 | $1.3780 | $1.6331 | $1.4763 | $97,932,286 | $267,666,872 |
| Oct-01 2024 | $1.4805 | $1.4679 | $1.8560 | $1.7673 | $144,422,588 | $281,383,153 |
| Sep-30 2024 | $1.7690 | $1.7011 | $1.8606 | $1.7665 | $137,715,321 | $336,216,372 |
| Sep-29 2024 | $1.7659 | $1.6605 | $1.8296 | $1.6873 | $93,775,037 | $335,630,371 |
| Sep-28 2024 | $1.6848 | $1.6249 | $1.8175 | $1.7522 | $75,982,391 | $320,207,182 |
| Sep-27 2024 | $1.7521 | $1.6247 | $1.7772 | $1.6730 | $91,702,361 | $333,006,008 |
| Sep-26 2024 | $1.6738 | $1.4673 | $1.6907 | $1.4904 | $113,706,262 | $318,126,889 |
| Sep-25 2024 | $1.4898 | $1.4827 | $1.6329 | $1.5797 | $76,871,770 | $283,142,377 |
| Sep-24 2024 | $1.5789 | $1.4991 | $1.5990 | $1.5359 | $71,270,160 | $277,956,234 |
| Sep-23 2024 | $1.5351 | $1.4464 | $1.5590 | $1.4690 | $81,489,426 | $268,570,595 |
| Sep-22 2024 | $1.4713 | $1.4149 | $1.6209 | $1.5493 | $69,158,968 | $257,414,636 |
| Sep-21 2024 | $1.5518 | $1.4462 | $1.5546 | $1.4900 | $42,165,380 | $271,486,913 |
| Sep-20 2024 | $1.4896 | $1.4464 | $1.5690 | $1.4630 | $78,617,382 | $260,605,627 |