Market Cap $2.37T
-2.04%
Volume 24h $140.86B
9.35%
BTC % 50.44%
-0.37%
ETH % 14.74%
-1.28%
Coins
27.084
+35
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 |
|---|---|---|---|---|---|---|
| May-09 2024 | $3.8196 | $3.5980 | $3.8730 | $3.6087 | $113,479,960 | $440,021,260 |
| May-08 2024 | $3.6121 | $3.5344 | $3.8272 | $3.7785 | $148,410,664 | $416,121,723 |
| May-07 2024 | $3.7773 | $3.7773 | $4.0375 | $3.9087 | $148,646,803 | $435,153,819 |
| May-06 2024 | $3.9088 | $3.8753 | $4.2988 | $4.1111 | $217,228,105 | $450,303,159 |
| May-05 2024 | $4.1114 | $3.8341 | $4.1697 | $4.0318 | $216,030,382 | $473,634,545 |
| May-04 2024 | $4.0250 | $3.9097 | $4.1601 | $3.9650 | $182,835,874 | $463,682,611 |
| May-03 2024 | $3.9599 | $3.6598 | $4.0523 | $3.7814 | $195,092,112 | $456,184,497 |
| May-02 2024 | $3.7825 | $3.6000 | $3.9284 | $3.7951 | $238,285,992 | $435,746,911 |
| May-01 2024 | $3.7936 | $3.4775 | $3.9083 | $3.9021 | $299,040,635 | $437,027,630 |
| Apr-30 2024 | $3.9072 | $3.8225 | $4.6065 | $4.4822 | $387,022,441 | $450,114,059 |
| Apr-29 2024 | $4.4922 | $4.1424 | $4.8044 | $4.3581 | $540,034,731 | $517,509,811 |
| Apr-28 2024 | $4.3581 | $3.7379 | $4.6913 | $3.7446 | $541,255,739 | $502,062,134 |
| Apr-27 2024 | $3.7476 | $3.3296 | $3.7646 | $3.4363 | $120,278,479 | $431,732,806 |
| Apr-26 2024 | $3.4368 | $3.4236 | $3.6410 | $3.6349 | $100,466,588 | $395,929,045 |
| Apr-25 2024 | $3.6365 | $3.5439 | $3.8181 | $3.7609 | $145,715,548 | $418,931,724 |