Market Cap $3.52T
0.41%
Volume 24h $259.58B
7.27%
BTC % 58.82%
0.47%
ETH % 8.62%
-0.34%
Coins
31.798
+1
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| May-10 2025 | $1.1245 | $0.7491 | $1.1932 | $0.76269 | $299,338,896 | $269,791,242 |
| May-09 2025 | $0.727245 | $0.69357 | $0.777127 | $0.708882 | $136,705,902 | $174,471,828 |
| May-08 2025 | $0.701357 | $0.550511 | $0.753978 | $0.550511 | $177,513,224 | $165,865,007 |
| May-07 2025 | $0.555139 | $0.505733 | $0.555139 | $0.505733 | $39,533,786 | $131,232,965 |
| May-06 2025 | $0.500351 | $0.490637 | $0.516908 | $0.512825 | $33,176,482 | $118,281,343 |
| May-05 2025 | $0.516625 | $0.512454 | $0.531626 | $0.52113 | $28,204,417 | $122,128,406 |
| May-04 2025 | $0.51535 | $0.514876 | $0.540107 | $0.537242 | $27,313,847 | $121,722,288 |
| May-03 2025 | $0.541521 | $0.535309 | $0.588707 | $0.588707 | $25,094,647 | $127,821,983 |
| May-02 2025 | $0.585323 | $0.584444 | $0.604029 | $0.593618 | $39,241,044 | $138,087,617 |
| May-01 2025 | $0.592532 | $0.581924 | $0.605049 | $0.589778 | $38,238,904 | $139,752,313 |
| Apr-30 2025 | $0.588551 | $0.573063 | $0.60646 | $0.583491 | $50,701,495 | $137,949,479 |
| Apr-29 2025 | $0.573478 | $0.573478 | $0.595964 | $0.586634 | $42,260,261 | $134,416,481 |
| Apr-28 2025 | $0.583536 | $0.552856 | $0.588502 | $0.554309 | $50,990,479 | $136,774,061 |
| Apr-27 2025 | $0.559536 | $0.559536 | $0.617093 | $0.610494 | $37,152,200 | $131,148,644 |
| Apr-26 2025 | $0.609285 | $0.598429 | $0.630423 | $0.605046 | $45,794,358 | $142,023,130 |