Market Cap $4.11T
2.32%
Volume 24h $213.77B
11.6%
BTC % 55.12%
-0.18%
ETH % 11.95%
1.17%
Coins
33.517
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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $1.0270 | $0.9972 | $1.0360 | $1.0196 | $45,116,532 | $579,380,883 |
| Oct-24 2025 | $1.0196 | $0.969007 | $1.0271 | $0.971554 | $68,587,995 | $575,179,628 |
| Oct-23 2025 | $0.971592 | $0.951651 | $1.0066 | $0.961461 | $59,806,105 | $548,086,121 |
| Oct-22 2025 | $0.961674 | $0.935612 | $1.0243 | $1.0057 | $87,169,639 | $540,511,126 |
| Oct-21 2025 | $1.0055 | $0.9954 | $1.1182 | $1.0692 | $113,327,007 | $565,197,128 |
| Oct-20 2025 | $1.0682 | $1.0516 | $1.1301 | $1.0747 | $71,985,423 | $600,399,574 |
| Oct-19 2025 | $1.0755 | $1.0494 | $1.1190 | $1.0709 | $59,807,823 | $604,508,504 |
| Oct-18 2025 | $1.0703 | $1.0535 | $1.1015 | $1.0745 | $42,282,233 | $601,584,628 |
| Oct-17 2025 | $1.0756 | $1.0185 | $1.1174 | $1.1073 | $87,025,015 | $604,585,134 |
| Oct-16 2025 | $1.1063 | $1.0950 | $1.1959 | $1.1601 | $80,964,868 | $572,357,357 |
| Oct-15 2025 | $1.1604 | $1.1587 | $1.2710 | $1.2402 | $78,519,889 | $599,178,286 |
| Oct-14 2025 | $1.2390 | $1.1488 | $1.2873 | $1.2873 | $129,827,992 | $639,780,493 |
| Oct-13 2025 | $1.2856 | $1.2251 | $1.3261 | $1.2478 | $143,222,183 | $663,823,043 |
| Oct-12 2025 | $1.2507 | $1.0927 | $1.3086 | $1.1133 | $159,560,426 | $645,850,710 |
| Oct-11 2025 | $1.1127 | $1.0922 | $1.2733 | $1.1816 | $161,676,630 | $574,585,370 |