Market Cap $4.04T
-1.5%
Volume 24h $316.08B
-11.46%
BTC % 57.08%
0.31%
ETH % 11.01%
-0.09%
Coins
32.603
+15
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 |
|---|---|---|---|---|---|---|
| Jul-29 2025 | $1.2066 | $1.1254 | $1.2333 | $1.1590 | $132,920,791 | $506,693,938 |
| Jul-28 2025 | $1.1551 | $1.1551 | $1.3117 | $1.2769 | $120,185,541 | $485,073,077 |
| Jul-27 2025 | $1.2797 | $1.2169 | $1.2897 | $1.2210 | $109,835,431 | $537,391,770 |
| Jul-26 2025 | $1.2192 | $1.1662 | $1.2451 | $1.1699 | $90,298,131 | $511,960,219 |
| Jul-25 2025 | $1.1697 | $1.0744 | $1.1745 | $1.1168 | $129,364,762 | $491,207,780 |
| Jul-24 2025 | $1.1169 | $1.0592 | $1.1681 | $1.1480 | $149,255,153 | $469,026,344 |
| Jul-23 2025 | $1.1497 | $1.1110 | $1.2952 | $1.2952 | $179,082,476 | $482,788,507 |
| Jul-22 2025 | $1.2967 | $1.2432 | $1.3571 | $1.3486 | $222,919,360 | $544,472,106 |
| Jul-21 2025 | $1.3482 | $1.2853 | $1.3842 | $1.3233 | $215,491,319 | $566,105,977 |
| Jul-20 2025 | $1.3269 | $1.2801 | $1.3816 | $1.2873 | $237,530,210 | $557,188,752 |
| Jul-19 2025 | $1.2868 | $1.2320 | $1.3390 | $1.2624 | $120,464,460 | $540,339,896 |
| Jul-18 2025 | $1.2627 | $1.2373 | $1.4033 | $1.3222 | $273,418,647 | $530,207,511 |
| Jul-17 2025 | $1.3203 | $1.2630 | $1.3591 | $1.3095 | $278,207,407 | $554,345,264 |
| Jul-16 2025 | $1.3047 | $1.2133 | $1.3401 | $1.2308 | $322,308,174 | $489,225,545 |
| Jul-15 2025 | $1.2336 | $1.0802 | $1.2336 | $1.1250 | $208,129,667 | $462,438,302 |