Market Cap $2.59T
0.65%
Volume 24h $184.72B
-61.21%
BTC % 54.77%
1.62%
ETH % 9.76%
-0.61%
Coins
34.202
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 |
|---|---|---|---|---|---|---|
| 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 |
| Jan-28 2026 | $0.620171 | $0.612527 | $0.635863 | $0.634872 | $29,131,458 | $433,786,710 |
| Jan-27 2026 | $0.634212 | $0.584608 | $0.636873 | $0.601316 | $38,865,433 | $443,607,856 |
| Jan-26 2026 | $0.601882 | $0.56787 | $0.604199 | $0.56787 | $28,040,852 | $420,994,306 |
| Jan-25 2026 | $0.56783 | $0.554321 | $0.608092 | $0.605687 | $35,261,409 | $397,176,211 |
| Jan-24 2026 | $0.605712 | $0.598691 | $0.610871 | $0.606811 | $17,598,551 | $423,673,111 |