Market Cap $2.48T
-2.03%
Volume 24h $263.08B
28.37%
BTC % 54.11%
3.01%
ETH % 9.56%
2.51%
Coins
34.298
+3
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 |
|---|---|---|---|---|---|---|
| Mar-02 2026 | $0.499825 | $0.49242 | $0.521797 | $0.500592 | $33,648,150 | $371,902,387 |
| Mar-01 2026 | $0.500721 | $0.486264 | $0.527734 | $0.509122 | $35,016,853 | $372,568,828 |
| Feb-28 2026 | $0.508459 | $0.464401 | $0.508834 | $0.493535 | $29,972,237 | $378,326,689 |
| Feb-27 2026 | $0.493522 | $0.487076 | $0.520431 | $0.507582 | $23,695,893 | $367,212,355 |
| Feb-26 2026 | $0.507434 | $0.49771 | $0.53385 | $0.518287 | $32,641,672 | $377,563,895 |
| Feb-25 2026 | $0.516927 | $0.491791 | $0.545416 | $0.498298 | $52,337,198 | $384,627,016 |
| Feb-24 2026 | $0.49851 | $0.438221 | $0.522217 | $0.452348 | $62,474,586 | $370,923,704 |
| Feb-23 2026 | $0.45243 | $0.42291 | $0.475415 | $0.445519 | $38,426,105 | $336,637,017 |
| Feb-22 2026 | $0.445043 | $0.44213 | $0.457525 | $0.457323 | $17,277,907 | $331,141,099 |
| Feb-21 2026 | $0.457358 | $0.456438 | $0.480507 | $0.470633 | $20,903,248 | $340,304,285 |
| Feb-20 2026 | $0.471104 | $0.449084 | $0.47843 | $0.458535 | $31,079,083 | $350,531,577 |
| Feb-19 2026 | $0.458333 | $0.450158 | $0.476818 | $0.463525 | $27,827,445 | $341,029,672 |
| Feb-18 2026 | $0.463548 | $0.4599 | $0.485059 | $0.477539 | $23,629,287 | $344,910,008 |
| Feb-17 2026 | $0.477499 | $0.472973 | $0.486093 | $0.481441 | $23,628,177 | $355,290,070 |
| Feb-16 2026 | $0.481038 | $0.46624 | $0.48535 | $0.47153 | $25,063,500 | $336,420,993 |