Market Cap $2.76T
0.7%
Volume 24h $237.31B
-2.65%
BTC % 56.74%
0.28%
ETH % 10.07%
0%
Coins
34.565
+11
Exchanges
885
Last update
7 Seconds 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-01 2026 | $0.409487 | $0.407676 | $0.417069 | $0.410264 | $18,144,522 | $342,317,002 |
| Apr-30 2026 | $0.410115 | $0.403942 | $0.414834 | $0.412268 | $19,230,539 | $341,201,411 |
| Apr-29 2026 | $0.412505 | $0.404236 | $0.435 | $0.426445 | $23,595,833 | $343,190,322 |
| Apr-28 2026 | $0.427328 | $0.420774 | $0.435148 | $0.434045 | $23,312,268 | $355,522,482 |
| Apr-27 2026 | $0.434106 | $0.423731 | $0.452924 | $0.445954 | $26,513,257 | $361,161,527 |
| Apr-26 2026 | $0.44636 | $0.433228 | $0.454576 | $0.439557 | $26,253,872 | $371,356,033 |
| Apr-25 2026 | $0.439484 | $0.435031 | $0.45168 | $0.447761 | $24,191,871 | $365,635,636 |
| Apr-24 2026 | $0.447886 | $0.446375 | $0.457231 | $0.455717 | $23,134,240 | $372,625,901 |
| Apr-23 2026 | $0.455567 | $0.447242 | $0.459816 | $0.456551 | $23,286,216 | $379,016,255 |
| Apr-22 2026 | $0.456596 | $0.456297 | $0.478796 | $0.464232 | $27,429,085 | $379,872,010 |
| Apr-21 2026 | $0.463689 | $0.446187 | $0.464408 | $0.458209 | $26,646,393 | $385,773,529 |
| Apr-20 2026 | $0.457717 | $0.45228 | $0.468484 | $0.453197 | $26,874,705 | $380,804,648 |
| Apr-19 2026 | $0.452531 | $0.451569 | $0.481989 | $0.474767 | $27,533,333 | $376,490,338 |
| Apr-18 2026 | $0.475646 | $0.47521 | $0.524453 | $0.513912 | $32,362,572 | $395,720,976 |
| Apr-17 2026 | $0.514935 | $0.473067 | $0.535093 | $0.481457 | $48,614,280 | $428,408,029 |