Market Cap $2.55T
1.71%
Volume 24h $206.83B
-5.71%
BTC % 54.4%
-0.18%
ETH % 9.76%
1.53%
Coins
34.231
+6
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 |
|---|---|---|---|---|---|---|
| Feb-12 2026 | $0.461939 | $0.441865 | $0.474182 | $0.441865 | $33,282,190 | $323,063,537 |
| Feb-11 2026 | $0.441326 | $0.425935 | $0.453381 | $0.433302 | $31,490,538 | $308,647,410 |
| Feb-10 2026 | $0.433178 | $0.42643 | $0.447899 | $0.447237 | $23,303,363 | $302,949,361 |
| Feb-09 2026 | $0.446589 | $0.433039 | $0.464449 | $0.456937 | $29,336,627 | $312,328,323 |
| Feb-08 2026 | $0.457746 | $0.454254 | $0.47815 | $0.468992 | $31,057,232 | $320,131,295 |
| Feb-07 2026 | $0.469255 | $0.451765 | $0.487286 | $0.487286 | $46,786,088 | $328,179,874 |
| Feb-06 2026 | $0.487396 | $0.391485 | $0.494318 | $0.429966 | $73,753,585 | $340,867,660 |
| Feb-05 2026 | $0.429796 | $0.429796 | $0.505877 | $0.501241 | $73,332,655 | $300,583,692 |
| Feb-04 2026 | $0.501929 | $0.482811 | $0.515225 | $0.497648 | $44,254,089 | $351,031,101 |
| Feb-03 2026 | $0.496693 | $0.472849 | $0.531121 | $0.499288 | $52,537,565 | $347,369,287 |
| Feb-02 2026 | $0.499267 | $0.472158 | $0.504883 | $0.484854 | $44,995,774 | $349,169,586 |
| Feb-01 2026 | $0.485964 | $0.475072 | $0.508881 | $0.495669 | $44,413,183 | $339,866,060 |
| Jan-31 2026 | $0.494785 | $0.456017 | $0.561153 | $0.54777 | $79,427,056 | $346,035,145 |
| Jan-30 2026 | $0.546952 | $0.528563 | $0.569694 | $0.568578 | $58,163,523 | $382,518,532 |
| Jan-29 2026 | $0.568124 | $0.559112 | $0.620116 | $0.620009 | $40,872,979 | $397,325,520 |