Market Cap $3.20T
1.53%
Volume 24h $216.89B
-5.48%
BTC % 54.68%
0.2%
ETH % 11.11%
-1.71%
Coins
33.827
+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 |
|---|---|---|---|---|---|---|
| Dec-15 2025 | $0.782745 | $0.744506 | $0.82679 | $0.787802 | $49,397,795 | $476,427,427 |
| Dec-14 2025 | $0.788313 | $0.783951 | $0.825918 | $0.807178 | $26,297,738 | $479,816,010 |
| Dec-13 2025 | $0.807119 | $0.798039 | $0.812741 | $0.80284 | $17,763,724 | $491,262,877 |
| Dec-12 2025 | $0.802514 | $0.777629 | $0.835213 | $0.821611 | $30,277,816 | $488,459,635 |
| Dec-11 2025 | $0.82053 | $0.780393 | $0.841953 | $0.840974 | $44,802,369 | $499,425,319 |
| Dec-10 2025 | $0.84214 | $0.841919 | $0.892823 | $0.877073 | $48,236,696 | $512,578,561 |
| Dec-09 2025 | $0.876974 | $0.816215 | $0.918852 | $0.835439 | $50,098,915 | $533,780,770 |
| Dec-08 2025 | $0.835455 | $0.784272 | $0.842345 | $0.784739 | $36,222,485 | $508,509,883 |
| Dec-07 2025 | $0.783485 | $0.764098 | $0.814935 | $0.801173 | $33,814,653 | $476,720,795 |
| Dec-06 2025 | $0.800405 | $0.771742 | $0.806925 | $0.777513 | $25,194,237 | $487,015,922 |
| Dec-05 2025 | $0.778537 | $0.765204 | $0.820735 | $0.820735 | $35,111,538 | $473,710,381 |
| Dec-04 2025 | $0.820747 | $0.805778 | $0.872198 | $0.852122 | $39,718,121 | $499,449,222 |
| Dec-03 2025 | $0.851271 | $0.817158 | $0.851271 | $0.8445 | $47,259,481 | $518,024,269 |
| Dec-02 2025 | $0.843623 | $0.74328 | $0.849215 | $0.745034 | $48,712,358 | $513,369,008 |
| Dec-01 2025 | $0.745899 | $0.719051 | $0.807654 | $0.807389 | $56,166,729 | $453,900,856 |