Market Cap $2.21T
2.54%
Volume 24h $149.69B
4.03%
BTC % 53.76%
0.91%
ETH % 12.66%
-1.02%
Coins
28.780
+15
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 |
|---|---|---|---|---|---|---|
| Sep-16 2024 | $1.2542 | $1.2376 | $1.2966 | $1.2911 | $39,280,540 | $219,423,078 |
| Sep-15 2024 | $1.2931 | $1.2843 | $1.3788 | $1.3585 | $31,882,439 | $226,227,302 |
| Sep-14 2024 | $1.3587 | $1.3489 | $1.4100 | $1.3984 | $29,927,601 | $237,714,173 |
| Sep-13 2024 | $1.3991 | $1.3122 | $1.4146 | $1.3525 | $41,784,110 | $244,772,507 |
| Sep-12 2024 | $1.3519 | $1.2934 | $1.3519 | $1.2934 | $41,163,795 | $236,513,817 |
| Sep-11 2024 | $1.2949 | $1.2474 | $1.3445 | $1.3444 | $50,074,553 | $226,558,347 |
| Sep-10 2024 | $1.3465 | $1.3157 | $1.3621 | $1.3497 | $44,446,698 | $235,579,584 |
| Sep-09 2024 | $1.3504 | $1.2704 | $1.3588 | $1.2994 | $51,334,277 | $236,263,263 |
| Sep-08 2024 | $1.2995 | $1.2412 | $1.3280 | $1.2492 | $40,934,924 | $227,355,880 |
| Sep-07 2024 | $1.2501 | $1.2287 | $1.2879 | $1.2291 | $41,596,407 | $218,700,935 |
| Sep-06 2024 | $1.2294 | $1.1807 | $1.3281 | $1.2713 | $63,883,435 | $215,090,011 |
| Sep-05 2024 | $1.2722 | $1.2480 | $1.3012 | $1.2750 | $61,876,559 | $222,580,141 |
| Sep-04 2024 | $1.2745 | $1.1673 | $1.3150 | $1.2502 | $57,366,367 | $222,974,965 |
| Sep-03 2024 | $1.2515 | $1.2515 | $1.3479 | $1.3261 | $36,352,118 | $218,961,723 |
| Sep-02 2024 | $1.3259 | $1.2333 | $1.3418 | $1.2333 | $40,567,135 | $231,967,971 |