Ether.fi ETHFI
$0.7569-0.00 (-0.48%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.76 | -3.35% | $0.78 | $0.78 | $0.76 | 60.66M |
| 2026-09-30 | $0.78 | +1.35% | $0.77 | $0.81 | $0.75 | 62.88M |
| 2026-09-29 | $0.77 | +8.91% | $0.71 | $0.82 | $0.67 | 120.55M |
| 2026-09-28 | $0.71 | -1.48% | $0.72 | $0.73 | $0.66 | 63.21M |
| 2026-09-27 | $0.72 | -1.32% | $0.73 | $0.75 | $0.70 | 59.01M |
| 2026-09-26 | $0.73 | +1.41% | $0.72 | $0.77 | $0.71 | 54.56M |
| 2026-09-25 | $0.72 | +5.98% | $0.68 | $0.73 | $0.66 | 54.85M |
| 2026-09-24 | $0.68 | +4.57% | $0.65 | $0.68 | $0.64 | 39.56M |
| 2026-09-23 | $0.65 | -8.35% | $0.71 | $0.73 | $0.64 | 64.35M |
| 2026-09-22 | $0.71 | -0.92% | $0.72 | $0.72 | $0.68 | 63.15M |
| 2026-09-21 | $0.72 | -1.25% | $0.72 | $0.77 | $0.71 | 60.08M |
| 2026-09-20 | $0.72 | -3.49% | $0.75 | $0.76 | $0.69 | 56.15M |
| 2026-09-19 | $0.75 | +3.45% | $0.73 | $0.75 | $0.71 | 50.31M |
| 2026-09-18 | $0.73 | +15.87% | $0.63 | $0.76 | $0.62 | 105.52M |
| 2026-09-17 | $0.63 | +6.84% | $0.59 | $0.63 | $0.59 | 52.08M |
| 2026-09-16 | $0.59 | -1.41% | $0.59 | $0.60 | $0.58 | 35.59M |
| 2026-09-15 | $0.59 | -6.11% | $0.63 | $0.64 | $0.58 | 47.19M |
| 2026-09-14 | $0.63 | +1.82% | $0.62 | $0.67 | $0.62 | 63.28M |
| 2026-09-13 | $0.62 | -12.49% | $0.71 | $0.71 | $0.62 | 75.45M |
| 2026-09-12 | $0.71 | +5.30% | $0.67 | $0.78 | $0.67 | 144.85M |
| 2026-09-11 | $0.67 | +1.47% | $0.66 | $0.72 | $0.61 | 132.74M |
| 2026-09-10 | $0.66 | +7.52% | $0.62 | $0.72 | $0.60 | 167.35M |
| 2026-09-09 | $0.62 | +2.28% | $0.60 | $0.64 | $0.59 | 53.20M |
| 2026-09-08 | $0.60 | +2.27% | $0.59 | $0.62 | $0.58 | 46.74M |
| 2026-09-07 | $0.59 | +2.47% | $0.58 | $0.60 | $0.57 | 42.98M |
| 2026-09-06 | $0.58 | +0.65% | $0.57 | $0.60 | $0.57 | 35.06M |
| 2026-09-05 | $0.57 | +2.46% | $0.56 | $0.59 | $0.55 | 24.81M |
| 2026-09-04 | $0.56 | -5.08% | $0.59 | $0.59 | $0.55 | 34.67M |
| 2026-09-03 | $0.59 | +4.99% | $0.56 | $0.60 | $0.56 | 45.11M |
| 2026-09-02 | $0.56 | -0.29% | $0.56 | $0.61 | $0.54 | 52.73M |
| 2026-09-01 | $0.56 | -0.38% | $0.57 | $0.59 | $0.56 | 40.61M |
| 2026-08-31 | $0.57 | +8.10% | $0.52 | $0.57 | $0.52 | 32.00M |
| 2026-08-30 | $0.52 | -4.02% | $0.54 | $0.56 | $0.52 | 27.42M |
| 2026-08-29 | $0.54 | +1.85% | $0.53 | $0.55 | $0.53 | 18.75M |
| 2026-08-28 | $0.53 | -7.51% | $0.58 | $0.58 | $0.53 | 34.36M |
| 2026-08-27 | $0.58 | -0.16% | $0.58 | $0.59 | $0.56 | 35.84M |
| 2026-08-26 | $0.58 | +4.43% | $0.55 | $0.58 | $0.55 | 35.36M |
| 2026-08-25 | $0.55 | -10.07% | $0.62 | $0.62 | $0.55 | 66.07M |
| 2026-08-24 | $0.62 | +0.11% | $0.62 | $0.65 | $0.61 | 97.05M |
| 2026-08-23 | $0.62 | +6.05% | $0.58 | $0.65 | $0.55 | 97.45M |
| 2026-08-22 | $0.58 | -3.64% | $0.60 | $0.63 | $0.55 | 94.42M |
| 2026-08-21 | $0.60 | +10.83% | $0.54 | $0.63 | $0.54 | 105.00M |
| 2026-08-20 | $0.54 | +3.55% | $0.53 | $0.58 | $0.51 | 68.08M |
| 2026-08-19 | $0.53 | +8.31% | $0.49 | $0.53 | $0.48 | 54.06M |
| 2026-08-18 | $0.49 | -1.98% | $0.49 | $0.50 | $0.48 | 30.17M |
| 2026-08-17 | $0.49 | -1.38% | $0.50 | $0.51 | $0.49 | 42.52M |
| 2026-08-16 | $0.50 | +4.93% | $0.48 | $0.52 | $0.47 | 45.19M |
| 2026-08-15 | $0.48 | +6.38% | $0.45 | $0.49 | $0.45 | 53.81M |
| 2026-08-14 | $0.45 | +1.65% | $0.44 | $0.46 | $0.42 | 55.19M |
| 2026-08-13 | $0.44 | +17.39% | $0.38 | $0.44 | $0.38 | 57.98M |
| 2026-08-12 | $0.38 | -1.18% | $0.38 | $0.39 | $0.37 | 22.44M |
| 2026-08-11 | $0.38 | -1.21% | $0.39 | $0.39 | $0.37 | 23.50M |
| 2026-08-10 | $0.39 | +1.01% | $0.38 | $0.40 | $0.38 | 20.01M |
| 2026-08-09 | $0.38 | -0.13% | $0.38 | $0.39 | $0.38 | 16.14M |
| 2026-08-08 | $0.38 | +0.66% | $0.38 | $0.39 | $0.38 | 15.44M |
| 2026-08-07 | $0.38 | +5.31% | $0.36 | $0.39 | $0.36 | 38.49M |
| 2026-08-06 | $0.36 | -2.73% | $0.37 | $0.37 | $0.35 | 29.04M |
| 2026-08-05 | $0.37 | +3.88% | $0.36 | $0.37 | $0.35 | 41.55M |
| 2026-08-04 | $0.36 | -11.42% | $0.40 | $0.40 | $0.36 | 53.44M |
| 2026-08-03 | $0.40 | +0.92% | $0.40 | $0.40 | $0.39 | 22.65M |
| 2026-08-02 | $0.40 | +0.97% | $0.40 | $0.41 | $0.40 | 22.32M |
| 2026-08-01 | $0.40 | -4.29% | $0.41 | $0.42 | $0.39 | 17.57M |
| 2026-07-31 | $0.41 | +3.31% | $0.40 | $0.42 | $0.39 | 28.01M |
| 2026-07-30 | $0.40 | -0.19% | $0.40 | $0.41 | $0.39 | 28.34M |
| 2026-07-29 | $0.40 | -3.43% | $0.42 | $0.43 | $0.39 | 41.71M |
| 2026-07-28 | $0.42 | +0.81% | $0.41 | $0.42 | $0.40 | 33.97M |
| 2026-07-27 | $0.41 | -3.64% | $0.43 | $0.44 | $0.40 | 38.15M |
| 2026-07-26 | $0.43 | +4.15% | $0.41 | $0.43 | $0.40 | 33.02M |
| 2026-07-25 | $0.41 | -2.21% | $0.42 | $0.42 | $0.41 | 26.89M |
| 2026-07-24 | $0.42 | -7.17% | $0.45 | $0.46 | $0.42 | 31.88M |
| 2026-07-23 | $0.45 | -1.99% | $0.46 | $0.47 | $0.45 | 29.63M |
| 2026-07-22 | $0.46 | +0.31% | $0.46 | $0.48 | $0.45 | 45.63M |
| 2026-07-21 | $0.46 | +0.66% | $0.46 | $0.46 | $0.45 | 23.78M |
| 2026-07-20 | $0.46 | +2.76% | $0.44 | $0.46 | $0.43 | 25.96M |
| 2026-07-19 | $0.44 | -0.88% | $0.45 | $0.46 | $0.44 | 23.43M |
| 2026-07-18 | $0.45 | +2.09% | $0.44 | $0.46 | $0.43 | 37.56M |
| 2026-07-17 | $0.44 | +4.80% | $0.42 | $0.44 | $0.41 | 34.22M |
| 2026-07-16 | $0.42 | -4.28% | $0.44 | $0.45 | $0.42 | 38.58M |
| 2026-07-15 | $0.44 | +11.16% | $0.39 | $0.45 | $0.39 | 52.98M |
| 2026-07-14 | $0.39 | +3.74% | $0.38 | $0.40 | $0.38 | 27.86M |
| 2026-07-13 | $0.38 | -10.00% | $0.42 | $0.43 | $0.38 | 47.16M |
| 2026-07-12 | $0.42 | +1.66% | $0.41 | $0.44 | $0.41 | 45.31M |
| 2026-07-11 | $0.41 | +1.79% | $0.41 | $0.43 | $0.40 | 43.97M |
| 2026-07-10 | $0.41 | +4.50% | $0.39 | $0.42 | $0.39 | 44.29M |
| 2026-07-09 | $0.39 | +1.12% | $0.39 | $0.42 | $0.38 | 46.03M |
| 2026-07-08 | $0.39 | -7.25% | $0.42 | $0.42 | $0.38 | 54.46M |
| 2026-07-07 | $0.42 | -4.29% | $0.43 | $0.45 | $0.42 | 47.52M |
| 2026-07-06 | $0.43 | +1.87% | $0.43 | $0.45 | $0.41 | 62.82M |
| 2026-07-05 | $0.43 | +3.54% | $0.41 | $0.43 | $0.41 | 61.51M |
| 2026-07-04 | $0.41 | +9.71% | $0.38 | $0.44 | $0.37 | 103.54M |