Market Cap $2.24T
-0.32%
Volume 24h $122.08B
31.23%
BTC % 52.1%
-0.59%
ETH % 14.08%
-1.2%
Coins
28.508
+15
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Aug-18 2024 | $1.4183 | $1.3812 | $1.4395 | $1.4041 | $49,146,489 | $163,388,979 |
| Aug-17 2024 | $1.4174 | $1.3510 | $1.4253 | $1.3629 | $44,420,212 | $163,287,028 |
| Aug-16 2024 | $1.3705 | $1.3547 | $1.4495 | $1.4466 | $57,955,887 | $157,887,965 |
| Aug-15 2024 | $1.4391 | $1.3868 | $1.5308 | $1.4867 | $74,647,319 | $165,795,302 |
| Aug-14 2024 | $1.4921 | $1.4182 | $1.4968 | $1.4883 | $61,754,441 | $171,894,006 |
| Aug-13 2024 | $1.4864 | $1.4390 | $1.5103 | $1.5031 | $54,652,297 | $171,233,408 |
| Aug-12 2024 | $1.4934 | $1.3394 | $1.5216 | $1.3394 | $71,508,440 | $172,039,690 |
| Aug-11 2024 | $1.3314 | $1.3314 | $1.5171 | $1.4798 | $53,507,689 | $153,388,345 |
| Aug-10 2024 | $1.4779 | $1.4636 | $1.5085 | $1.4832 | $45,614,808 | $170,255,624 |
| Aug-09 2024 | $1.4722 | $1.4606 | $1.5796 | $1.5635 | $63,058,573 | $169,605,263 |
| Aug-08 2024 | $1.5751 | $1.3256 | $1.5751 | $1.3256 | $72,985,775 | $181,459,434 |
| Aug-07 2024 | $1.3357 | $1.3151 | $1.4277 | $1.3819 | $70,334,481 | $153,881,570 |
| Aug-06 2024 | $1.3967 | $1.2755 | $1.4114 | $1.2755 | $89,455,728 | $160,910,048 |
| Aug-05 2024 | $1.2602 | $1.1278 | $1.3790 | $1.3790 | $207,471,349 | $145,180,448 |
| Aug-04 2024 | $1.3979 | $1.3755 | $1.5805 | $1.5513 | $87,703,553 | $161,038,858 |