Market Cap $2.46T
-0.88%
Volume 24h $97.05B
-61.04%
BTC % 52.8%
0.26%
ETH % 13.07%
-0.23%
Coins
28.913
+5
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 |
|---|---|---|---|---|---|---|
| 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 |
| Sep-19 2024 | $1.4644 | $1.4087 | $1.5230 | $1.4103 | $68,716,778 | $256,208,975 |
| Sep-18 2024 | $1.4031 | $1.2889 | $1.4031 | $1.3394 | $53,879,799 | $245,486,040 |
| Sep-17 2024 | $1.3391 | $1.2400 | $1.3725 | $1.2521 | $40,006,990 | $234,284,077 |
| Sep-16 2024 | $1.2542 | $1.2376 | $1.2966 | $1.2911 | $39,280,540 | $219,423,078 |
| Sep-15 2024 | $1.2931 | $1.2843 | $1.3788 | $1.3585 | $31,882,439 | $226,227,302 |
| Sep-14 2024 | $1.3587 | $1.3489 | $1.4100 | $1.3984 | $29,927,601 | $237,714,173 |