Market Cap $3.42T
-2.06%
Volume 24h $285.67B
1.36%
BTC % 54.98%
0.12%
ETH % 10.93%
-1.55%
Coins
33.672
+2
Exchanges
885
Last update
36 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 |
|---|---|---|---|---|---|---|
| Nov-15 2025 | $0.928535 | $0.893526 | $0.952803 | $0.898451 | $55,349,188 | $523,752,580 |
| Nov-14 2025 | $0.898443 | $0.888494 | $1.0008 | $0.972909 | $101,750,764 | $506,778,523 |
| Nov-13 2025 | $0.977057 | $0.888153 | $0.987171 | $0.932071 | $96,335,209 | $551,121,754 |
| Nov-12 2025 | $0.93081 | $0.913757 | $0.9988 | $0.949149 | $64,733,795 | $525,035,540 |
| Nov-11 2025 | $0.94716 | $0.946047 | $1.0358 | $1.0151 | $58,370,212 | $534,258,293 |
| Nov-10 2025 | $1.0155 | $0.97282 | $1.0402 | $0.9952 | $72,109,658 | $572,859,736 |
| Nov-09 2025 | $0.9958 | $0.920022 | $1.0088 | $0.960189 | $56,325,903 | $561,738,238 |
| Nov-08 2025 | $0.96191 | $0.931669 | $0.9936 | $0.982131 | $54,019,978 | $542,609,940 |
| Nov-07 2025 | $0.980949 | $0.859466 | $1.0123 | $0.859466 | $98,425,770 | $553,349,596 |
| Nov-06 2025 | $0.857643 | $0.817508 | $0.885147 | $0.868643 | $79,039,441 | $483,793,284 |
| Nov-05 2025 | $0.870409 | $0.790257 | $0.896776 | $0.827876 | $92,838,415 | $490,994,461 |
| Nov-04 2025 | $0.825408 | $0.787955 | $0.884482 | $0.859843 | $121,291,277 | $465,609,664 |
| Nov-03 2025 | $0.861586 | $0.841842 | $0.9973 | $0.9973 | $128,574,725 | $486,004,652 |
| Nov-02 2025 | $1.0000 | $0.95941 | $1.0408 | $1.0021 | $69,143,130 | $564,111,995 |
| Nov-01 2025 | $1.0021 | $0.960466 | $1.0149 | $0.969187 | $79,304,067 | $565,318,866 |