Ether.fi price history in 2024
In 2024 Ether.fi (ETHFI) went from $1.00 on 2024-03-17 to $2.1665 on 2024-12-31, a change of +116.65%. The highest price was $8.6666 on 2024-03-27 and the lowest $1.00 on 2024-03-17. About $8.86B was traded across the year. The best day was 2024-03-27 (+30.37%) and the worst 2024-12-09 (-19.11%).
$1.00Open · 2024-03-17
$2.1665Close · 2024-12-31
$8.6666High · 2024-03-27
$1.00Low · 2024-03-17
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| March | $1.00 | $8.6666 | $1.00 | $5.5877 | $962.69M | +458.77% |
| April | $5.589 | $6.712 | $3.2016 | $3.5415 | $1.55B | -36.64% |
| May | $3.5431 | $5.396 | $3.154 | $4.751 | $1.17B | +34.09% |
| June | $4.7749 | $4.9785 | $2.825 | $3.049 | $736.28M | -36.14% |
| July | $3.0348 | $3.0412 | $1.7317 | $1.9859 | $806.52M | -34.56% |
| August | $1.983 | $2.015 | $1.094 | $1.2981 | $357.64M | -34.54% |
| September | $1.313 | $1.87 | $1.1607 | $1.7677 | $297.37M | +34.63% |
| October | $1.598 | $1.802 | $1.288 | $1.419 | $395.91M | -11.20% |
| November | $1.4338 | $2.61 | $1.1881 | $2.5705 | $1.57B | +79.28% |
| December | $2.558 | $3.1509 | $1.7709 | $2.1665 | $1.01B | -15.30% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $2.108 | $2.293 | $2.0337 | $2.1665 | $10.46M | +2.76% |
| 2024-12-30 | $1.9807 | $2.1745 | $1.9668 | $2.1082 | $7.16M | +6.45% |
| 2024-12-29 | $2.0944 | $2.1032 | $1.9553 | $1.9804 | $4.34M | -5.45% |
| 2024-12-28 | $2.0113 | $2.1056 | $1.9643 | $2.0945 | $3.66M | +3.76% |
| 2024-12-27 | $1.8888 | $2.1173 | $1.877 | $2.0187 | $9.97M | +6.88% |
| 2024-12-26 | $2.0544 | $2.0747 | $1.8533 | $1.8888 | $4.97M | -8.06% |
| 2024-12-25 | $2.1266 | $2.1424 | $2.0216 | $2.0545 | $5.26M | -3.43% |
| 2024-12-24 | $2.0995 | $2.1606 | $2.0191 | $2.1275 | $6.44M | +0.69% |
| 2024-12-23 | $1.951 | $2.163 | $1.8839 | $2.113 | $14.01M | +8.41% |
| 2024-12-22 | $1.964 | $2.04 | $1.8955 | $1.9491 | $10.36M | -0.58% |
| 2024-12-21 | $2.138 | $2.2888 | $1.9278 | $1.9605 | $14.99M | -8.35% |
| 2024-12-20 | $2.0779 | $2.161 | $1.7709 | $2.139 | $17.50M | +3.37% |
| 2024-12-19 | $2.4366 | $2.466 | $2.02 | $2.0693 | $20.18M | -15.00% |
| 2024-12-18 | $2.621 | $2.6818 | $2.3362 | $2.4344 | $10.56M | -6.57% |
| 2024-12-17 | $2.816 | $2.887 | $2.582 | $2.6056 | $17.18M | -7.48% |
| 2024-12-16 | $2.767 | $2.9582 | $2.6868 | $2.8164 | $27.67M | +2.21% |
| 2024-12-15 | $2.6071 | $2.782 | $2.5677 | $2.7554 | $31.85M | +5.70% |
| 2024-12-14 | $2.681 | $2.759 | $2.4923 | $2.6069 | $13.17M | -2.76% |
| 2024-12-13 | $2.7217 | $2.8113 | $2.615 | $2.6809 | $23.35M | -1.47% |
| 2024-12-12 | $2.616 | $2.902 | $2.5989 | $2.7208 | $59.33M | +4.00% |
| 2024-12-11 | $2.3851 | $2.652 | $2.291 | $2.6162 | $35.72M | +9.75% |
| 2024-12-10 | $2.391 | $2.585 | $2.1949 | $2.3838 | $69.36M | -0.38% |
| 2024-12-09 | $2.959 | $2.962 | $2.034 | $2.393 | $44.17M | -19.11% |
| 2024-12-08 | $2.96 | $2.9978 | $2.838 | $2.9582 | $20.69M | +0.46% |
| 2024-12-07 | $2.9641 | $3.074 | $2.9004 | $2.9447 | $51.50M | -0.69% |
| 2024-12-06 | $2.663 | $3.1509 | $2.643 | $2.9653 | $89.67M | +11.37% |
| 2024-12-05 | $2.716 | $2.8094 | $2.5473 | $2.6625 | $62.95M | -1.89% |
| 2024-12-04 | $2.623 | $2.89 | $2.6105 | $2.7138 | $123.02M | +3.54% |
| 2024-12-03 | $2.6543 | $2.6871 | $2.3914 | $2.6209 | $48.01M | -1.26% |
| 2024-12-02 | $2.5317 | $2.67 | $2.314 | $2.6542 | $61.08M | +3.49% |
| 2024-12-01 | $2.558 | $2.633 | $2.4628 | $2.5646 | $95.16M | -0.23% |
| 2024-11-30 | $2.3474 | $2.61 | $2.334 | $2.5705 | $112.06M | +9.54% |
| 2024-11-29 | $2.3813 | $2.403 | $2.292 | $2.3466 | $30.68M | -0.70% |
| 2024-11-28 | $2.338 | $2.41 | $2.29 | $2.3632 | $55.58M | -6.69% |
| 2024-11-27 | $2.1643 | $2.5859 | $2.1024 | $2.5327 | $34.27M | +16.97% |
| 2024-11-26 | $2.2452 | $2.274 | $1.9911 | $2.1652 | $35.08M | -3.61% |
| 2024-11-25 | $2.2074 | $2.35 | $2.0538 | $2.2464 | $71.50M | +1.81% |
| 2024-11-24 | $2.0975 | $2.2507 | $1.8774 | $2.2065 | $47.80M | +5.16% |
| 2024-11-23 | $1.872 | $2.1838 | $1.8445 | $2.0982 | $61.36M | +12.14% |
| 2024-11-22 | $1.909 | $1.9391 | $1.7605 | $1.871 | $40.43M | -0.37% |
| 2024-11-21 | $1.8101 | $2.0312 | $1.76 | $1.8779 | $78.82M | +27.08% |
| 2024-11-20 | $1.5843 | $1.6035 | $1.4512 | $1.4778 | $8.41M | -6.06% |
| 2024-11-19 | $1.608 | $1.635 | $1.502 | $1.573 | $29.23M | -6.95% |
| 2024-11-18 | $1.5477 | $1.7088 | $1.5353 | $1.6905 | $16.95M | +9.26% |
| 2024-11-17 | $1.6785 | $1.6916 | $1.5114 | $1.5471 | $17.15M | -7.80% |
| 2024-11-16 | $1.534 | $1.68 | $1.5197 | $1.678 | $15.50M | +9.39% |
| 2024-11-15 | $1.4531 | $1.5518 | $1.4194 | $1.534 | $14.40M | +5.08% |
| 2024-11-14 | $1.568 | $1.656 | $1.426 | $1.4599 | $58.39M | -6.97% |
| 2024-11-13 | $1.6918 | $1.7037 | $1.4931 | $1.5693 | $73.69M | -6.36% |
| 2024-11-12 | $1.8716 | $1.9136 | $1.604 | $1.6759 | $149.30M | -10.44% |
| 2024-11-11 | $1.8205 | $1.907 | $1.6934 | $1.8712 | $107.47M | +2.88% |
| 2024-11-10 | $1.6788 | $1.9261 | $1.624 | $1.8188 | $113.93M | +6.89% |
| 2024-11-09 | $1.5773 | $1.704 | $1.553 | $1.7016 | $67.07M | +7.87% |
| 2024-11-08 | $1.5919 | $1.6409 | $1.4916 | $1.5774 | $47.83M | -0.24% |
| 2024-11-07 | $1.5235 | $1.6437 | $1.5143 | $1.5812 | $81.35M | +3.83% |
| 2024-11-06 | $1.3051 | $1.559 | $1.3017 | $1.5228 | $80.16M | +16.68% |
| 2024-11-05 | $1.2249 | $1.3211 | $1.2243 | $1.3051 | $24.63M | +6.61% |
| 2024-11-04 | $1.2675 | $1.3081 | $1.1881 | $1.2242 | $15.15M | -2.78% |
| 2024-11-03 | $1.3339 | $1.3389 | $1.1881 | $1.2592 | $39.92M | -5.55% |
| 2024-11-02 | $1.3962 | $1.4251 | $1.311 | $1.3332 | $10.16M | -4.51% |
| 2024-11-01 | $1.4338 | $1.4858 | $1.3633 | $1.3962 | $27.26M | -1.61% |
| 2024-10-31 | $1.53 | $1.5439 | $1.416 | $1.419 | $45.32M | -7.31% |
| 2024-10-30 | $1.4928 | $1.606 | $1.4602 | $1.531 | $25.74M | +2.50% |
| 2024-10-29 | $1.424 | $1.5206 | $1.422 | $1.4936 | $6.14M | +4.94% |
| 2024-10-28 | $1.415 | $1.457 | $1.338 | $1.4233 | $3.08M | +0.64% |
| 2024-10-27 | $1.412 | $1.441 | $1.376 | $1.4142 | $1.23M | +0.64% |
| 2024-10-26 | $1.338 | $1.416 | $1.3338 | $1.4052 | $10.21M | +5.23% |
| 2024-10-25 | $1.504 | $1.5177 | $1.288 | $1.3354 | $26.00M | -14.16% |
| 2024-10-24 | $1.547 | $1.581 | $1.504 | $1.5557 | $3.52M | +1.18% |
| 2024-10-23 | $1.5643 | $1.5824 | $1.496 | $1.5376 | $17.61M | -5.25% |
| 2024-10-22 | $1.64 | $1.682 | $1.605 | $1.6228 | $5.29M | -1.03% |
| 2024-10-21 | $1.6662 | $1.683 | $1.605 | $1.6397 | $15.64M | -6.16% |
| 2024-10-20 | $1.637 | $1.782 | $1.598 | $1.7472 | $7.61M | +6.72% |
| 2024-10-19 | $1.64 | $1.68 | $1.597 | $1.6373 | $1.88M | +0.49% |
| 2024-10-18 | $1.652 | $1.6796 | $1.609 | $1.6293 | $14.13M | +3.81% |
| 2024-10-17 | $1.666 | $1.717 | $1.542 | $1.5696 | $6.10M | -4.71% |
| 2024-10-16 | $1.753 | $1.786 | $1.6472 | $1.6472 | $9.13M | -4.49% |
| 2024-10-15 | $1.7493 | $1.802 | $1.6501 | $1.7246 | $35.98M | +2.49% |
| 2024-10-14 | $1.491 | $1.707 | $1.466 | $1.6827 | $8.91M | +13.05% |
| 2024-10-13 | $1.481 | $1.503 | $1.415 | $1.4885 | $2.23M | +0.50% |
| 2024-10-12 | $1.463 | $1.523 | $1.452 | $1.4811 | $2.21M | -0.46% |
| 2024-10-11 | $1.4772 | $1.5199 | $1.451 | $1.4881 | $13.14M | +8.00% |
| 2024-10-10 | $1.38 | $1.406 | $1.319 | $1.3778 | $2.65M | +0.46% |
| 2024-10-09 | $1.44 | $1.4423 | $1.344 | $1.3714 | $13.59M | -4.97% |
| 2024-10-08 | $1.432 | $1.494 | $1.398 | $1.4431 | $17.33M | -0.23% |
| 2024-10-07 | $1.5044 | $1.542 | $1.414 | $1.4464 | $20.11M | -3.23% |
| 2024-10-06 | $1.4553 | $1.5513 | $1.435 | $1.4946 | $17.37M | +6.30% |
| 2024-10-05 | $1.444 | $1.481 | $1.361 | $1.406 | $1.74M | -2.18% |
| 2024-10-04 | $1.425 | $1.481 | $1.418 | $1.4374 | $16.87M | +6.20% |
| 2024-10-03 | $1.404 | $1.445 | $1.302 | $1.3535 | $4.06M | -3.69% |
| 2024-10-02 | $1.476 | $1.638 | $1.371 | $1.4054 | $5.60M | -5.88% |
| 2024-10-01 | $1.598 | $1.6404 | $1.441 | $1.4932 | $35.47M | -15.53% |
| 2024-09-30 | $1.764 | $1.87 | $1.696 | $1.7677 | $6.36M | -0.73% |
| 2024-09-29 | $1.7395 | $1.869 | $1.695 | $1.7808 | $26.74M | +5.63% |
| 2024-09-28 | $1.752 | $1.829 | $1.614 | $1.6858 | $1.94M | -3.76% |
| 2024-09-27 | $1.674 | $1.785 | $1.622 | $1.7517 | $2.40M | +4.63% |
| 2024-09-26 | $1.49 | $1.70 | $1.462 | $1.6742 | $2.72M | +12.34% |
| 2024-09-25 | $1.58 | $1.64 | $1.481 | $1.4904 | $1.68M | -5.55% |
| 2024-09-24 | $1.536 | $1.602 | $1.495 | $1.578 | $1.33M | +3.68% |
| 2024-09-23 | $1.531 | $1.5726 | $1.4926 | $1.5221 | $19.88M | +3.67% |
| 2024-09-22 | $1.549 | $1.641 | $1.411 | $1.4681 | $1.39M | -5.35% |
| 2024-09-21 | $1.491 | $1.559 | $1.445 | $1.5512 | $751.43K | +4.05% |
| 2024-09-20 | $1.5011 | $1.5151 | $1.443 | $1.4908 | $16.51M | -0.10% |
| 2024-09-19 | $1.4763 | $1.5765 | $1.4401 | $1.4923 | $23.64M | +5.93% |
| 2024-09-18 | $1.34 | $1.411 | $1.284 | $1.4087 | $1.23M | +6.91% |
| 2024-09-17 | $1.346 | $1.386 | $1.287 | $1.3176 | $3.14M | +5.06% |
| 2024-09-16 | $1.291 | $1.299 | $1.236 | $1.2542 | $642.09K | -0.83% |
| 2024-09-15 | $1.363 | $1.3685 | $1.2502 | $1.2647 | $14.99M | -7.17% |
| 2024-09-14 | $1.3694 | $1.379 | $1.3413 | $1.3624 | $9.48M | -0.96% |
| 2024-09-13 | $1.3633 | $1.4148 | $1.352 | $1.3756 | $14.74M | +1.02% |
| 2024-09-12 | $1.3066 | $1.3756 | $1.3055 | $1.3616 | $14.51M | +4.44% |
| 2024-09-11 | $1.2797 | $1.3399 | $1.2769 | $1.3038 | $17.23M | -3.00% |
| 2024-09-10 | $1.35 | $1.365 | $1.314 | $1.3441 | $847.72K | +1.49% |
| 2024-09-09 | $1.2896 | $1.3711 | $1.2866 | $1.3244 | $19.54M | +2.52% |
| 2024-09-08 | $1.2468 | $1.3351 | $1.236 | $1.2918 | $17.52M | +3.53% |
| 2024-09-07 | $1.2747 | $1.303 | $1.235 | $1.2478 | $13.62M | +1.54% |
| 2024-09-06 | $1.272 | $1.33 | $1.171 | $1.2289 | $3.95M | -3.82% |
| 2024-09-05 | $1.2679 | $1.3296 | $1.2428 | $1.2776 | $21.02M | +0.59% |
| 2024-09-04 | $1.2881 | $1.3183 | $1.2499 | $1.2702 | $20.98M | -0.77% |
| 2024-09-03 | $1.2588 | $1.3015 | $1.1607 | $1.28 | $17.25M | -3.59% |
| 2024-09-02 | $1.235 | $1.346 | $1.231 | $1.3276 | $580.53K | +7.47% |
| 2024-09-01 | $1.313 | $1.319 | $1.222 | $1.2353 | $736.96K | -4.84% |
| 2024-08-31 | $1.3215 | $1.3222 | $1.2519 | $1.2981 | $11.05M | -2.37% |
| 2024-08-30 | $1.2666 | $1.3641 | $1.2595 | $1.3297 | $16.28M | -0.39% |
| 2024-08-29 | $1.344 | $1.427 | $1.315 | $1.3349 | $1.69M | -0.71% |
| 2024-08-28 | $1.373 | $1.443 | $1.293 | $1.3444 | $2.80M | -1.45% |
| 2024-08-27 | $1.4515 | $1.4824 | $1.3327 | $1.3642 | $23.47M | -9.74% |
| 2024-08-26 | $1.665 | $1.685 | $1.491 | $1.5115 | $2.29M | -9.21% |
| 2024-08-25 | $1.718 | $1.721 | $1.594 | $1.6648 | $3.06M | -3.14% |
| 2024-08-24 | $1.642 | $1.797 | $1.629 | $1.7188 | $4.34M | +4.68% |
| 2024-08-23 | $1.514 | $1.67 | $1.493 | $1.6419 | $3.29M | +6.79% |
| 2024-08-22 | $1.49 | $1.57 | $1.4887 | $1.5375 | $17.95M | +3.71% |
| 2024-08-21 | $1.4054 | $1.5206 | $1.392 | $1.4825 | $18.85M | +5.38% |
| 2024-08-20 | $1.3611 | $1.4274 | $1.3547 | $1.4068 | $18.19M | +2.81% |
| 2024-08-19 | $1.351 | $1.4476 | $1.3196 | $1.3683 | $21.24M | +0.51% |
| 2024-08-18 | $1.4341 | $1.4464 | $1.3236 | $1.3613 | $18.69M | -4.47% |
| 2024-08-17 | $1.387 | $1.448 | $1.3698 | $1.4251 | $17.50M | +3.23% |
| 2024-08-16 | $1.356 | $1.41 | $1.335 | $1.3805 | $17.49M | -4.58% |
| 2024-08-15 | $1.489 | $1.544 | $1.377 | $1.4467 | $5.05M | -3.55% |
| 2024-08-14 | $1.4693 | $1.544 | $1.4125 | $1.4999 | $23.99M | +1.69% |
| 2024-08-13 | $1.456 | $1.5349 | $1.409 | $1.475 | $23.56M | -2.62% |
| 2024-08-12 | $1.331 | $1.539 | $1.329 | $1.5147 | $4.42M | +13.90% |
| 2024-08-11 | $1.473 | $1.533 | $1.327 | $1.3299 | $1.84M | -9.64% |
| 2024-08-10 | $1.484 | $1.52 | $1.453 | $1.4718 | $1.86M | -0.40% |
| 2024-08-09 | $1.461 | $1.5192 | $1.452 | $1.4778 | $25.43M | -6.02% |
| 2024-08-08 | $1.325 | $1.586 | $1.295 | $1.5724 | $4.48M | +18.65% |
| 2024-08-07 | $1.385 | $1.435 | $1.288 | $1.3252 | $3.58M | -2.45% |
| 2024-08-06 | $1.4099 | $1.4353 | $1.3193 | $1.3585 | $31.94M | +9.01% |
| 2024-08-05 | $1.37 | $1.389 | $1.094 | $1.2462 | $16.82M | -9.16% |
| 2024-08-04 | $1.548 | $1.60 | $1.352 | $1.3718 | $4.78M | -11.59% |
| 2024-08-03 | $1.736 | $1.761 | $1.526 | $1.5517 | $3.50M | -10.62% |
| 2024-08-02 | $1.915 | $1.94 | $1.709 | $1.736 | $3.98M | -9.31% |
| 2024-08-01 | $1.983 | $2.015 | $1.753 | $1.9142 | $4.23M | -3.61% |
| 2024-07-31 | $2.066 | $2.118 | $1.977 | $1.9859 | $2.75M | -4.20% |
| 2024-07-30 | $2.1579 | $2.1642 | $2.0192 | $2.0729 | $23.02M | -3.63% |
| 2024-07-29 | $2.1448 | $2.2069 | $2.1186 | $2.1509 | $30.92M | +0.47% |
| 2024-07-28 | $2.1588 | $2.2354 | $2.088 | $2.1407 | $28.47M | -1.34% |
| 2024-07-27 | $2.176 | $2.2689 | $2.112 | $2.1698 | $33.35M | -0.52% |
| 2024-07-26 | $2.161 | $2.245 | $2.1546 | $2.1812 | $31.67M | +6.38% |
| 2024-07-25 | $2.178 | $2.197 | $1.953 | $2.0503 | $7.75M | -5.85% |
| 2024-07-24 | $2.426 | $2.455 | $2.172 | $2.1778 | $6.20M | -10.29% |
| 2024-07-23 | $2.45 | $2.757 | $2.373 | $2.4275 | $10.49M | -0.97% |
| 2024-07-22 | $2.483 | $2.618 | $2.386 | $2.4514 | $9.01M | -1.81% |
| 2024-07-21 | $2.405 | $2.617 | $2.2558 | $2.4966 | $39.87M | +3.35% |
| 2024-07-20 | $2.4468 | $2.498 | $2.353 | $2.4158 | $30.59M | -0.99% |
| 2024-07-19 | $2.3449 | $2.464 | $2.3392 | $2.4399 | $38.56M | +4.93% |
| 2024-07-18 | $2.2772 | $2.354 | $2.2159 | $2.3252 | $45.50M | -3.94% |
| 2024-07-17 | $2.32 | $2.492 | $2.30 | $2.4207 | $12.97M | +2.61% |
| 2024-07-16 | $2.315 | $2.493 | $2.264 | $2.3592 | $44.76M | +0.95% |
| 2024-07-15 | $2.209 | $2.4029 | $2.1678 | $2.3369 | $52.01M | +9.71% |
| 2024-07-14 | $2.054 | $2.164 | $2.042 | $2.1301 | $3.19M | +2.27% |
| 2024-07-13 | $2.0457 | $2.1686 | $2.0215 | $2.0828 | $27.54M | +1.43% |
| 2024-07-12 | $2.0977 | $2.1274 | $2.0197 | $2.0533 | $28.37M | -2.15% |
| 2024-07-11 | $2.1952 | $2.2153 | $1.9892 | $2.0985 | $34.11M | -4.83% |
| 2024-07-10 | $2.3172 | $2.383 | $2.156 | $2.2051 | $33.37M | -0.72% |
| 2024-07-09 | $2.088 | $2.30 | $2.051 | $2.2211 | $9.31M | +6.31% |
| 2024-07-08 | $1.902 | $2.445 | $1.842 | $2.0892 | $15.06M | +9.87% |
| 2024-07-07 | $2.00 | $2.005 | $1.824 | $1.9015 | $4.97M | +0.34% |
| 2024-07-06 | $1.8113 | $2.037 | $1.7947 | $1.8951 | $30.90M | +4.71% |
| 2024-07-05 | $1.8641 | $1.899 | $1.768 | $1.8099 | $46.13M | -2.90% |
| 2024-07-04 | $2.2514 | $2.2515 | $1.7317 | $1.864 | $43.00M | -17.18% |
| 2024-07-03 | $2.405 | $2.4384 | $2.1732 | $2.2508 | $32.00M | -6.41% |
| 2024-07-02 | $2.7306 | $2.7505 | $2.3926 | $2.405 | $28.96M | -11.95% |
| 2024-07-01 | $3.0348 | $3.0412 | $2.6851 | $2.7313 | $21.72M | -10.42% |
| 2024-06-30 | $3.026 | $3.2019 | $2.979 | $3.049 | $19.78M | +1.11% |
| 2024-06-29 | $3.09 | $3.093 | $2.905 | $3.0157 | $16.66M | -2.86% |
| 2024-06-28 | $3.3016 | $3.3099 | $3.0373 | $3.1046 | $21.40M | -5.89% |
| 2024-06-27 | $3.3149 | $3.385 | $3.2572 | $3.2989 | $20.83M | +2.60% |
| 2024-06-26 | $3.286 | $3.345 | $3.117 | $3.2154 | $3.51M | -0.47% |
| 2024-06-25 | $3.35 | $3.3621 | $3.1785 | $3.2307 | $21.11M | -2.80% |
| 2024-06-24 | $3.1378 | $3.375 | $3.123 | $3.3238 | $28.56M | +5.14% |
| 2024-06-23 | $3.296 | $3.3022 | $3.0005 | $3.1612 | $23.80M | -4.69% |
| 2024-06-22 | $3.4201 | $3.4544 | $3.2735 | $3.3169 | $14.20M | -3.23% |
| 2024-06-21 | $3.5127 | $3.547 | $3.354 | $3.4275 | $22.63M | -1.81% |
| 2024-06-20 | $3.384 | $3.551 | $3.3143 | $3.4905 | $29.15M | +3.07% |
| 2024-06-19 | $3.274 | $3.533 | $3.224 | $3.3864 | $66.72M | +3.50% |
| 2024-06-18 | $3.491 | $3.499 | $2.85 | $3.272 | $41.24M | +2.50% |
| 2024-06-17 | $3.508 | $3.616 | $2.825 | $3.1921 | $33.49M | -9.10% |
| 2024-06-16 | $4.016 | $4.147 | $3.487 | $3.5115 | $26.23M | -12.73% |
| 2024-06-15 | $3.905 | $4.065 | $3.836 | $4.0239 | $28.21M | +9.37% |
| 2024-06-14 | $3.727 | $3.819 | $3.415 | $3.679 | $7.90M | +2.05% |
| 2024-06-13 | $3.6354 | $3.816 | $3.5795 | $3.6051 | $19.85M | -0.82% |
| 2024-06-12 | $4.0546 | $4.1515 | $3.6149 | $3.6348 | $28.91M | -1.36% |
| 2024-06-11 | $3.873 | $3.901 | $3.566 | $3.6848 | $9.93M | +0.56% |
| 2024-06-10 | $4.0157 | $4.0246 | $3.5393 | $3.6644 | $25.46M | -9.07% |
| 2024-06-09 | $4.0632 | $4.104 | $3.849 | $4.03 | $17.27M | -0.49% |
| 2024-06-08 | $4.122 | $4.184 | $3.9687 | $4.0499 | $22.36M | -2.68% |
| 2024-06-07 | $4.70 | $4.70 | $3.7173 | $4.1615 | $47.41M | -12.26% |
| 2024-06-06 | $4.85 | $4.911 | $4.639 | $4.7429 | $26.63M | -2.31% |
| 2024-06-05 | $4.742 | $4.9785 | $4.7143 | $4.855 | $31.33M | +2.48% |
| 2024-06-04 | $4.7745 | $4.833 | $4.625 | $4.7374 | $25.05M | -0.19% |
| 2024-06-03 | $4.6944 | $4.8483 | $4.5464 | $4.7466 | $28.86M | +4.42% |
| 2024-06-02 | $4.814 | $4.90 | $4.506 | $4.5455 | $8.46M | -1.89% |
| 2024-06-01 | $4.7749 | $4.9289 | $4.6065 | $4.6331 | $19.36M | -2.48% |
| 2024-05-31 | $4.6081 | $4.879 | $4.541 | $4.751 | $33.21M | +3.35% |
| 2024-05-30 | $4.661 | $4.8969 | $4.5288 | $4.5969 | $38.71M | -0.99% |
| 2024-05-29 | $4.608 | $4.75 | $4.292 | $4.6431 | $36.66M | +0.79% |
| 2024-05-28 | $4.782 | $4.87 | $4.477 | $4.6066 | $25.48M | -3.61% |
| 2024-05-27 | $5.044 | $5.077 | $4.634 | $4.7792 | $29.56M | -5.66% |
| 2024-05-26 | $5.204 | $5.396 | $4.905 | $5.0661 | $59.70M | +3.14% |
| 2024-05-25 | $4.827 | $5.347 | $4.72 | $4.912 | $18.03M | +0.44% |
| 2024-05-24 | $5.015 | $5.102 | $4.607 | $4.8905 | $59.61M | -1.65% |
| 2024-05-23 | $4.694 | $5.11 | $4.218 | $4.9726 | $150.92M | +23.25% |
| 2024-05-22 | $4.196 | $4.223 | $3.791 | $4.0345 | $15.77M | +1.83% |
| 2024-05-21 | $4.091 | $4.359 | $3.79 | $3.9619 | $36.36M | -2.54% |
| 2024-05-20 | $3.3726 | $4.279 | $3.359 | $4.0653 | $66.37M | +24.54% |
| 2024-05-19 | $3.419 | $3.457 | $3.215 | $3.2643 | $3.58M | -1.09% |
| 2024-05-18 | $3.4103 | $3.4627 | $3.2532 | $3.3002 | $11.94M | -3.74% |
| 2024-05-17 | $3.535 | $3.5878 | $3.365 | $3.4284 | $25.63M | +6.08% |
| 2024-05-16 | $3.523 | $3.586 | $3.154 | $3.232 | $5.30M | +0.48% |
| 2024-05-15 | $3.4299 | $3.5864 | $3.1574 | $3.2164 | $29.78M | -2.54% |
| 2024-05-14 | $3.504 | $3.532 | $3.243 | $3.3001 | $5.49M | -1.10% |
| 2024-05-13 | $3.572 | $3.6312 | $3.3038 | $3.3369 | $27.02M | -7.12% |
| 2024-05-12 | $3.696 | $3.7479 | $3.4017 | $3.5926 | $28.72M | -2.19% |
| 2024-05-11 | $3.706 | $3.733 | $3.5834 | $3.673 | $22.97M | -0.58% |
| 2024-05-10 | $3.713 | $3.74 | $3.5514 | $3.6943 | $39.31M | -1.19% |
| 2024-05-09 | $3.8193 | $3.97 | $3.6811 | $3.7389 | $40.30M | +3.55% |
| 2024-05-08 | $3.771 | $3.847 | $3.52 | $3.6108 | $7.82M | -2.38% |
| 2024-05-07 | $3.933 | $3.9624 | $3.6347 | $3.6987 | $41.01M | -5.76% |
| 2024-05-06 | $4.013 | $4.0521 | $3.815 | $3.9246 | $52.81M | -3.01% |
| 2024-05-05 | $4.1002 | $4.31 | $3.9233 | $4.0464 | $59.76M | -0.68% |
| 2024-05-04 | $3.961 | $4.1999 | $3.823 | $4.0741 | $54.22M | +2.90% |
| 2024-05-03 | $3.9247 | $4.1485 | $3.8877 | $3.9594 | $52.20M | +4.78% |
| 2024-05-02 | $3.795 | $3.943 | $3.594 | $3.7788 | $18.14M | +0.28% |
| 2024-05-01 | $3.5431 | $3.9346 | $3.471 | $3.7682 | $76.14M | +6.40% |
| 2024-04-30 | $3.9618 | $4.0724 | $3.4747 | $3.5415 | $55.07M | -10.63% |
| 2024-04-29 | $4.705 | $4.719 | $3.805 | $3.9628 | $68.18M | -8.98% |
| 2024-04-28 | $3.752 | $4.82 | $3.731 | $4.354 | $34.23M | +16.19% |
| 2024-04-27 | $3.439 | $3.784 | $3.273 | $3.7474 | $4.90M | +9.55% |
| 2024-04-26 | $3.4853 | $3.5374 | $3.2632 | $3.4207 | $31.79M | -1.90% |
| 2024-04-25 | $3.7316 | $3.7475 | $3.4358 | $3.4868 | $34.31M | -6.81% |
| 2024-04-24 | $3.6846 | $3.8346 | $3.531 | $3.7416 | $42.67M | +1.54% |
| 2024-04-23 | $3.9289 | $3.9594 | $3.6712 | $3.685 | $35.88M | -6.18% |
| 2024-04-22 | $4.0718 | $4.1657 | $3.8325 | $3.9279 | $36.23M | -3.00% |
| 2024-04-21 | $4.0377 | $4.1946 | $3.9118 | $4.0496 | $41.09M | -0.31% |
| 2024-04-20 | $3.9132 | $4.21 | $3.8697 | $4.062 | $47.61M | +12.81% |
| 2024-04-19 | $3.559 | $3.725 | $3.244 | $3.6007 | $8.59M | -0.31% |
| 2024-04-18 | $3.541 | $3.656 | $3.328 | $3.6118 | $24.02M | +1.13% |
| 2024-04-17 | $3.4345 | $3.7021 | $3.33 | $3.5714 | $52.89M | +4.06% |
| 2024-04-16 | $3.6214 | $3.8996 | $3.3644 | $3.4321 | $40.36M | -5.20% |
| 2024-04-15 | $3.9422 | $3.9942 | $3.6058 | $3.6206 | $49.03M | -8.18% |
| 2024-04-14 | $3.7581 | $4.3665 | $3.6577 | $3.9429 | $54.91M | +4.89% |
| 2024-04-13 | $4.3655 | $4.3971 | $3.2016 | $3.7592 | $79.11M | -13.87% |
| 2024-04-12 | $4.9232 | $5.1088 | $3.6998 | $4.3647 | $105.93M | -11.34% |
| 2024-04-11 | $5.3871 | $5.4061 | $4.8327 | $4.9229 | $48.71M | -8.78% |
| 2024-04-10 | $5.969 | $6.1011 | $5.31 | $5.3966 | $57.61M | -2.51% |
| 2024-04-09 | $6.396 | $6.712 | $5.455 | $5.5356 | $33.56M | -6.35% |
| 2024-04-08 | $5.7628 | $6.7108 | $5.7347 | $5.911 | $104.68M | +2.72% |
| 2024-04-07 | $5.7098 | $5.9949 | $5.5427 | $5.7544 | $72.90M | +5.93% |
| 2024-04-06 | $5.387 | $5.695 | $5.171 | $5.4321 | $16.31M | +0.25% |
| 2024-04-05 | $5.2178 | $5.6982 | $5.1715 | $5.4187 | $92.84M | +3.60% |
| 2024-04-04 | $5.4134 | $5.488 | $4.8285 | $5.2305 | $79.59M | +3.03% |
| 2024-04-03 | $5.433 | $5.785 | $4.934 | $5.0768 | $23.08M | -2.50% |
| 2024-04-02 | $5.3503 | $5.7898 | $5.20 | $5.2071 | $76.68M | -2.61% |
| 2024-04-01 | $5.589 | $6.0767 | $5.135 | $5.3467 | $96.90M | -4.31% |
| 2024-03-31 | $6.6852 | $6.7427 | $5.409 | $5.5877 | $101.54M | -12.97% |
| 2024-03-30 | $6.681 | $7.198 | $6.303 | $6.4207 | $40.29M | -2.91% |
| 2024-03-29 | $6.6684 | $7.1905 | $6.4031 | $6.6134 | $132.49M | -0.75% |
| 2024-03-28 | $7.1362 | $7.3936 | $6.5437 | $6.6631 | $114.92M | -6.61% |
| 2024-03-27 | $6.8707 | $8.6666 | $6.71 | $7.1346 | $205.18M | +30.37% |
| 2024-03-26 | $4.46 | $5.562 | $4.41 | $5.4724 | $40.93M | +22.59% |
| 2024-03-25 | $3.98 | $4.696 | $3.957 | $4.4639 | $31.51M | +12.25% |
| 2024-03-24 | $4.228 | $4.295 | $3.90 | $3.9768 | $16.19M | -0.63% |
| 2024-03-23 | $4.1632 | $4.3749 | $3.9218 | $4.002 | $27.66M | +8.69% |
| 2024-03-22 | $3.813 | $4.16 | $3.508 | $3.6821 | $21.30M | +0.26% |
| 2024-03-21 | $3.8023 | $4.16 | $3.5123 | $3.6725 | $40.89M | -3.39% |
| 2024-03-20 | $3.6753 | $4.4349 | $3.6199 | $3.8015 | $76.35M | +25.97% |
| 2024-03-19 | $3.12 | $3.453 | $2.805 | $3.0178 | $14.77M | -2.25% |
| 2024-03-18 | $3.4823 | $3.5065 | $2.8023 | $3.0873 | $64.55M | -11.60% |
| 2024-03-17 | $1.00 | $3.4924 | $1.00 | $3.4924 | $34.09M | +249.24% |
Frequently asked questions
What was the Ether.fi price on January 1, 2024?
ETHFI opened 2024-03-17 at $1.00 and closed that day at $3.4924.
What was the highest price of Ether.fi in 2024?
The highest was $8.6666 on 2024-03-27; the lowest was $1.00 on 2024-03-17.
How much did Ether.fi change in 2024?
ETHFI moved +116.65% in 2024, from $1.00 to $2.1665.
More about Ether.fi
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.