Market Cap $2.49T
1.34%
Volume 24h $139.19B
35.56%
BTC % 54.71%
0.42%
ETH % 12.16%
-0.49%
Coins
29.305
+19
Exchanges
885
Last update
1 minute 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-27 2024 | $1.4154 | $1.3770 | $1.4369 | $1.4075 | $35,236,385 | $293,621,574 |
| Oct-26 2024 | $1.4055 | $1.3086 | $1.4115 | $1.3286 | $59,995,967 | $291,584,680 |
| Oct-25 2024 | $1.3354 | $1.3116 | $1.5623 | $1.5561 | $91,985,868 | $277,611,354 |
| Oct-24 2024 | $1.5548 | $1.5057 | $1.5782 | $1.5466 | $60,198,252 | $325,016,979 |
| Oct-23 2024 | $1.5476 | $1.5059 | $1.6278 | $1.6238 | $59,475,885 | $323,517,954 |
| Oct-22 2024 | $1.6212 | $1.6082 | $1.6763 | $1.6413 | $58,456,751 | $331,080,877 |
| Oct-21 2024 | $1.6407 | $1.6332 | $1.7904 | $1.7454 | $76,135,960 | $335,068,704 |
| Oct-20 2024 | $1.7428 | $1.6004 | $1.7749 | $1.6390 | $91,653,056 | $355,904,325 |
| Oct-19 2024 | $1.6413 | $1.5998 | $1.6771 | $1.6402 | $44,688,207 | $335,176,035 |
| Oct-18 2024 | $1.6410 | $1.5628 | $1.6705 | $1.5677 | $70,396,134 | $335,112,686 |
| Oct-17 2024 | $1.5677 | $1.5469 | $1.7149 | $1.6663 | $94,885,095 | $319,058,018 |
| Oct-16 2024 | $1.6637 | $1.6531 | $1.7807 | $1.7517 | $84,711,639 | $316,320,138 |
| Oct-15 2024 | $1.7465 | $1.6676 | $1.8529 | $1.6813 | $162,709,669 | $331,926,235 |
| Oct-14 2024 | $1.6839 | $1.4693 | $1.7019 | $1.4889 | $110,016,014 | $320,040,148 |
| Oct-13 2024 | $1.4884 | $1.4211 | $1.4987 | $1.4800 | $55,444,127 | $282,889,382 |