Ether.fi price history in 2025
In 2025 Ether.fi (ETHFI) went from $2.173 on 2025-01-01 to $0.6878 on 2025-12-31, a change of -68.35%. The highest price was $2.5066 on 2025-01-06 and the lowest $0.3047 on 2025-10-10. About $7.28B was traded across the year. The best day was 2025-05-10 (+48.99%) and the worst 2025-10-10 (-27.25%).
$2.173Open · 2025-01-01
$0.6878Close · 2025-12-31
$2.5066High · 2025-01-06
$0.3047Low · 2025-10-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $2.173 | $2.5066 | $1.4178 | $1.6447 | $281.76M | -24.31% |
| February | $1.644 | $1.673 | $0.8069 | $0.948139 | $644.72M | -42.33% |
| March | $0.9477 | $1.069 | $0.5603 | $0.578383 | $678.66M | -38.97% |
| April | $0.5783 | $0.6340 | $0.3999 | $0.59066 | $583.94M | +2.14% |
| May | $0.5900 | $1.6568 | $0.4774 | $1.1401 | $1.17B | +93.24% |
| June | $1.1358 | $1.4078 | $0.7933 | $0.965139 | $614.96M | -15.03% |
| July | $0.9653 | $1.4097 | $0.8864 | $1.0625 | $1.02B | +10.07% |
| August | $1.0625 | $1.3888 | $0.9026 | $1.0606 | $873.62M | -0.17% |
| September | $1.0685 | $1.7002 | $0.9975 | $1.4306 | $563.72M | +33.89% |
| October | $1.4274 | $1.938 | $0.3047 | $0.976387 | $469.04M | -31.60% |
| November | $0.9698 | $1.0498 | $0.6644 | $0.806373 | $235.46M | -16.85% |
| December | $0.8064 | $0.9236 | $0.6576 | $0.6878 | $155.61M | -14.71% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.7005 | $0.7067 | $0.6740 | $0.6878 | $3.46M | -1.77% |
| 2025-12-30 | $0.6896 | $0.7135 | $0.6841 | $0.700179 | $4.26M | +0.95% |
| 2025-12-29 | $0.7105 | $0.7337 | $0.6874 | $0.693587 | $5.75M | -2.09% |
| 2025-12-28 | $0.7146 | $0.7165 | $0.6960 | $0.708408 | $3.42M | -0.65% |
| 2025-12-27 | $0.6988 | $0.7161 | $0.6963 | $0.713061 | $3.49M | +1.95% |
| 2025-12-26 | $0.6638 | $0.7032 | $0.6576 | $0.69944 | $5.99M | +5.35% |
| 2025-12-25 | $0.7009 | $0.7040 | $0.6614 | $0.663923 | $4.19M | -4.98% |
| 2025-12-24 | $0.7081 | $0.7093 | $0.6708 | $0.698732 | $5.32M | -0.80% |
| 2025-12-23 | $0.7224 | $0.7292 | $0.6944 | $0.704374 | $6.81M | -2.04% |
| 2025-12-22 | $0.7180 | $0.7418 | $0.7053 | $0.719063 | $9.85M | -0.05% |
| 2025-12-21 | $0.7504 | $0.7515 | $0.7071 | $0.71943 | $5.84M | -4.11% |
| 2025-12-20 | $0.7484 | $0.7631 | $0.7427 | $0.750289 | $2.99M | +0.12% |
| 2025-12-19 | $0.6812 | $0.7567 | $0.6741 | $0.74941 | $7.05M | +10.00% |
| 2025-12-18 | $0.7213 | $0.7578 | $0.6695 | $0.681283 | $7.19M | -5.53% |
| 2025-12-17 | $0.7823 | $0.8050 | $0.7171 | $0.721151 | $6.05M | -7.36% |
| 2025-12-16 | $0.7829 | $0.8053 | $0.7600 | $0.77843 | $5.08M | -0.96% |
| 2025-12-15 | $0.7864 | $0.8283 | $0.7387 | $0.78594 | $6.93M | +0.28% |
| 2025-12-14 | $0.8063 | $0.8279 | $0.7768 | $0.783726 | $3.64M | -2.74% |
| 2025-12-13 | $0.8029 | $0.8153 | $0.7966 | $0.805836 | $1.96M | +0.36% |
| 2025-12-12 | $0.8205 | $0.8359 | $0.7754 | $0.802985 | $3.71M | -2.13% |
| 2025-12-11 | $0.8402 | $0.8467 | $0.7786 | $0.82046 | $4.38M | -2.36% |
| 2025-12-10 | $0.8775 | $0.8976 | $0.8379 | $0.840319 | $4.60M | -3.64% |
| 2025-12-09 | $0.8355 | $0.9236 | $0.8147 | $0.872106 | $8.35M | +4.41% |
| 2025-12-08 | $0.7846 | $0.8467 | $0.7822 | $0.835291 | $2.95M | +6.45% |
| 2025-12-07 | $0.8010 | $0.8169 | $0.7581 | $0.784673 | $2.66M | -1.74% |
| 2025-12-06 | $0.7774 | $0.8111 | $0.7693 | $0.798546 | $2.48M | +2.32% |
| 2025-12-05 | $0.8203 | $0.8216 | $0.7622 | $0.780407 | $4.03M | -4.25% |
| 2025-12-04 | $0.8515 | $0.8755 | $0.8027 | $0.815054 | $4.65M | -3.59% |
| 2025-12-03 | $0.8432 | $0.8560 | $0.8090 | $0.845377 | $5.87M | +0.85% |
| 2025-12-02 | $0.7450 | $0.8526 | $0.7421 | $0.838219 | $6.94M | +12.53% |
| 2025-12-01 | $0.8064 | $0.8094 | $0.7168 | $0.744893 | $5.69M | -7.62% |
| 2025-11-30 | $0.8104 | $0.8296 | $0.7975 | $0.806373 | $2.49M | -0.24% |
| 2025-11-29 | $0.8228 | $0.8442 | $0.8077 | $0.808286 | $4.67M | -1.75% |
| 2025-11-28 | $0.8024 | $0.8325 | $0.7856 | $0.822648 | $6.34M | +1.70% |
| 2025-11-27 | $0.7727 | $0.8507 | $0.7685 | $0.808893 | $7.08M | +4.73% |
| 2025-11-26 | $0.7603 | $0.7828 | $0.7279 | $0.772329 | $4.25M | +1.57% |
| 2025-11-25 | $0.7668 | $0.7695 | $0.7238 | $0.760402 | $3.65M | -0.76% |
| 2025-11-24 | $0.6772 | $0.7755 | $0.6685 | $0.76619 | $6.04M | +13.15% |
| 2025-11-23 | $0.6763 | $0.7040 | $0.6644 | $0.677153 | $3.15M | -0.72% |
| 2025-11-22 | $0.7245 | $0.7260 | $0.6691 | $0.68207 | $6.26M | -5.86% |
| 2025-11-21 | $0.8142 | $0.8203 | $0.6862 | $0.724534 | $9.98M | -11.01% |
| 2025-11-20 | $0.9076 | $0.9104 | $0.8072 | $0.814199 | $5.82M | -10.29% |
| 2025-11-19 | $0.9213 | $0.9255 | $0.8483 | $0.907634 | $5.42M | -1.49% |
| 2025-11-18 | $0.8416 | $0.9223 | $0.8243 | $0.921321 | $4.51M | +9.49% |
| 2025-11-17 | $0.8920 | $0.9210 | $0.8366 | $0.841493 | $6.61M | -5.27% |
| 2025-11-16 | $0.9284 | $0.9493 | $0.8577 | $0.888299 | $9.67M | -4.32% |
| 2025-11-15 | $0.8991 | $0.9548 | $0.8922 | $0.928399 | $5.11M | +2.65% |
| 2025-11-14 | $0.9725 | $1.0035 | $0.8850 | $0.904415 | $15.25M | -6.32% |
| 2025-11-13 | $0.9339 | $0.9920 | $0.8845 | $0.96541 | $14.89M | +2.77% |
| 2025-11-12 | $0.9502 | $1.0036 | $0.9109 | $0.93935 | $8.25M | -1.33% |
| 2025-11-11 | $1.0159 | $1.0404 | $0.9401 | $0.952048 | $7.81M | -6.29% |
| 2025-11-10 | $0.9952 | $1.0498 | $0.9665 | $1.0159 | $5.70M | +2.80% |
| 2025-11-09 | $0.9603 | $1.0152 | $0.9174 | $0.988272 | $7.29M | +2.55% |
| 2025-11-08 | $0.9829 | $0.9971 | $0.9306 | $0.963741 | $6.12M | -1.95% |
| 2025-11-07 | $0.8607 | $1.0177 | $0.8586 | $0.982888 | $10.05M | +14.16% |
| 2025-11-06 | $0.8687 | $0.8863 | $0.8125 | $0.860979 | $10.13M | -0.88% |
| 2025-11-05 | $0.8257 | $0.9005 | $0.7844 | $0.86865 | $9.91M | +5.19% |
| 2025-11-04 | $0.8599 | $0.8880 | $0.7801 | $0.825814 | $16.33M | -3.85% |
| 2025-11-03 | $0.9972 | $1.00 | $0.8309 | $0.85887 | $18.14M | -13.90% |
| 2025-11-02 | $1.0032 | $1.0426 | $0.9543 | $0.99749 | $7.70M | -0.43% |
| 2025-11-01 | $0.9698 | $1.0175 | $0.9596 | $1.0018 | $6.84M | +2.60% |
| 2025-10-31 | $0.9115 | $0.9918 | $0.9037 | $0.976387 | $16.04M | +7.16% |
| 2025-10-30 | $0.9738 | $1.0056 | $0.8447 | $0.911112 | $11.76M | -6.44% |
| 2025-10-29 | $0.9479 | $0.9979 | $0.9230 | $0.97379 | $8.93M | +2.33% |
| 2025-10-28 | $0.9706 | $1.0275 | $0.9178 | $0.951631 | $12.03M | -2.23% |
| 2025-10-27 | $1.0412 | $1.0566 | $0.9638 | $0.973298 | $16.34M | -6.56% |
| 2025-10-26 | $1.0274 | $1.0983 | $1.0129 | $1.0416 | $8.50M | +1.39% |
| 2025-10-25 | $1.0198 | $1.0367 | $0.9961 | $1.0274 | $4.01M | +0.72% |
| 2025-10-24 | $0.9717 | $1.0307 | $0.9678 | $1.02 | $9.13M | +4.34% |
| 2025-10-23 | $0.9614 | $1.0099 | $0.9511 | $0.97752 | $9.63M | +1.76% |
| 2025-10-22 | $1.0056 | $1.0268 | $0.9306 | $0.960615 | $9.92M | -4.64% |
| 2025-10-21 | $1.0691 | $1.12 | $0.9936 | $1.0074 | $16.78M | -5.76% |
| 2025-10-20 | $1.0748 | $1.1334 | $1.0486 | $1.0689 | $6.99M | -1.20% |
| 2025-10-19 | $1.071 | $1.1215 | $1.0475 | $1.0819 | $7.93M | +0.38% |
| 2025-10-18 | $1.0737 | $1.1022 | $1.051 | $1.0778 | $5.81M | +0.54% |
| 2025-10-17 | $1.1077 | $1.1204 | $1.0111 | $1.072 | $12.35M | -2.49% |
| 2025-10-16 | $1.1595 | $1.2005 | $1.0893 | $1.0993 | $14.00M | -4.62% |
| 2025-10-15 | $1.2397 | $1.2761 | $1.1525 | $1.1525 | $11.89M | -7.04% |
| 2025-10-14 | $1.2877 | $1.293 | $1.1376 | $1.2399 | $14.31M | -3.68% |
| 2025-10-13 | $1.2462 | $1.3276 | $1.2077 | $1.2872 | $16.66M | +2.56% |
| 2025-10-12 | $1.1124 | $1.3132 | $1.0866 | $1.2551 | $27.06M | +12.84% |
| 2025-10-11 | $1.1793 | $1.2816 | $1.0879 | $1.1123 | $20.05M | -5.71% |
| 2025-10-10 | $1.6209 | $1.6381 | $0.3047 | $1.1797 | $50.48M | -27.25% |
| 2025-10-09 | $1.695 | $1.7035 | $1.6026 | $1.6215 | $7.85M | -4.36% |
| 2025-10-08 | $1.7865 | $1.7984 | $1.688 | $1.6955 | $7.17M | -5.09% |
| 2025-10-07 | $1.8202 | $1.8477 | $1.728 | $1.7864 | $12.66M | -0.96% |
| 2025-10-06 | $1.8107 | $1.8976 | $1.7662 | $1.8038 | $20.39M | -1.03% |
| 2025-10-05 | $1.8256 | $1.8982 | $1.7938 | $1.8226 | $14.91M | -0.47% |
| 2025-10-04 | $1.8054 | $1.938 | $1.7246 | $1.8313 | $27.69M | +1.30% |
| 2025-10-03 | $1.7532 | $1.8226 | $1.7076 | $1.8078 | $28.43M | +3.16% |
| 2025-10-02 | $1.4315 | $1.8378 | $1.4296 | $1.7525 | $30.09M | +22.44% |
| 2025-10-01 | $1.4274 | $1.4733 | $1.3927 | $1.4314 | $9.25M | +0.06% |
| 2025-09-30 | $1.4989 | $1.55 | $1.3915 | $1.4306 | $15.87M | -4.57% |
| 2025-09-29 | $1.6009 | $1.6035 | $1.4704 | $1.4991 | $9.99M | -6.36% |
| 2025-09-28 | $1.6262 | $1.6311 | $1.5221 | $1.6009 | $10.66M | -1.56% |
| 2025-09-27 | $1.5858 | $1.6609 | $1.5442 | $1.6262 | $11.37M | +2.83% |
| 2025-09-26 | $1.4918 | $1.6299 | $1.4529 | $1.5815 | $26.11M | +6.07% |
| 2025-09-25 | $1.6576 | $1.6892 | $1.4624 | $1.4909 | $48.64M | -10.06% |
| 2025-09-24 | $1.4619 | $1.6692 | $1.4348 | $1.6576 | $22.95M | +13.38% |
| 2025-09-23 | $1.451 | $1.5298 | $1.3938 | $1.462 | $16.10M | -0.08% |
| 2025-09-22 | $1.4619 | $1.4716 | $1.2143 | $1.4631 | $27.92M | +0.07% |
| 2025-09-21 | $1.4986 | $1.5265 | $1.4596 | $1.4622 | $5.96M | -2.36% |
| 2025-09-20 | $1.4896 | $1.5634 | $1.464 | $1.4975 | $10.85M | +0.54% |
| 2025-09-19 | $1.6057 | $1.7002 | $1.4768 | $1.4895 | $16.82M | -7.22% |
| 2025-09-18 | $1.6026 | $1.6816 | $1.5729 | $1.6055 | $17.98M | -0.40% |
| 2025-09-17 | $1.5137 | $1.6773 | $1.4563 | $1.6119 | $31.43M | +6.86% |
| 2025-09-16 | $1.4432 | $1.537 | $1.4134 | $1.5084 | $18.29M | +4.55% |
| 2025-09-15 | $1.469 | $1.5551 | $1.3934 | $1.4428 | $14.89M | -1.77% |
| 2025-09-14 | $1.5692 | $1.6089 | $1.4441 | $1.4688 | $11.77M | -6.40% |
| 2025-09-13 | $1.4451 | $1.5907 | $1.4222 | $1.5692 | $19.04M | +7.60% |
| 2025-09-12 | $1.4713 | $1.5127 | $1.4021 | $1.4584 | $21.42M | -0.88% |
| 2025-09-11 | $1.3077 | $1.5357 | $1.2992 | $1.4714 | $43.88M | +12.51% |
| 2025-09-10 | $1.2552 | $1.3135 | $1.223 | $1.3078 | $14.70M | +4.20% |
| 2025-09-09 | $1.1925 | $1.2829 | $1.1723 | $1.2551 | $17.30M | +4.24% |
| 2025-09-08 | $1.1725 | $1.2063 | $1.1633 | $1.2041 | $16.78M | +1.99% |
| 2025-09-07 | $1.1559 | $1.1863 | $1.1535 | $1.1806 | $10.04M | +1.88% |
| 2025-09-06 | $1.1607 | $1.1792 | $1.1337 | $1.1587 | $10.68M | +0.06% |
| 2025-09-05 | $1.1056 | $1.1818 | $1.102 | $1.1581 | $18.73M | +3.86% |
| 2025-09-04 | $1.1469 | $1.1534 | $1.0772 | $1.115 | $15.97M | -2.82% |
| 2025-09-03 | $1.1101 | $1.1566 | $1.0844 | $1.1473 | $12.87M | +2.65% |
| 2025-09-02 | $1.0299 | $1.1252 | $1.0253 | $1.1177 | $23.80M | +8.65% |
| 2025-09-01 | $1.0685 | $1.0939 | $0.9975 | $1.0288 | $20.90M | -3.01% |
| 2025-08-31 | $1.0819 | $1.1087 | $1.0606 | $1.0606 | $13.00M | -2.26% |
| 2025-08-30 | $1.0785 | $1.1116 | $1.0541 | $1.0852 | $10.74M | +0.23% |
| 2025-08-29 | $1.1355 | $1.1413 | $1.0515 | $1.0827 | $30.59M | -4.68% |
| 2025-08-28 | $1.0712 | $1.1593 | $1.0596 | $1.1359 | $23.50M | +6.03% |
| 2025-08-27 | $1.0934 | $1.117 | $1.0574 | $1.0713 | $27.72M | -2.21% |
| 2025-08-26 | $1.0968 | $1.1351 | $1.0747 | $1.0956 | $31.90M | +0.08% |
| 2025-08-25 | $1.277 | $1.2905 | $1.0786 | $1.0947 | $43.67M | -14.29% |
| 2025-08-24 | $1.2791 | $1.3407 | $1.1935 | $1.2772 | $34.71M | +0.40% |
| 2025-08-23 | $1.2836 | $1.3075 | $1.2332 | $1.2721 | $29.58M | -0.60% |
| 2025-08-22 | $1.0766 | $1.3183 | $1.0358 | $1.2797 | $62.88M | +18.86% |
| 2025-08-21 | $1.1092 | $1.1209 | $1.0576 | $1.0766 | $11.73M | -2.93% |
| 2025-08-20 | $1.0484 | $1.1246 | $1.0434 | $1.1091 | $19.19M | +5.78% |
| 2025-08-19 | $1.1191 | $1.1491 | $1.0454 | $1.0485 | $23.24M | -6.30% |
| 2025-08-18 | $1.2116 | $1.2156 | $1.1123 | $1.119 | $22.49M | -7.65% |
| 2025-08-17 | $1.1758 | $1.2634 | $1.1592 | $1.2117 | $18.53M | +3.06% |
| 2025-08-16 | $1.1488 | $1.1866 | $1.1215 | $1.1758 | $9.45M | +2.14% |
| 2025-08-15 | $1.1815 | $1.2278 | $1.1057 | $1.1512 | $28.95M | -2.55% |
| 2025-08-14 | $1.3763 | $1.3888 | $1.1478 | $1.1812 | $54.69M | -14.16% |
| 2025-08-13 | $1.2271 | $1.3851 | $1.1843 | $1.376 | $49.48M | +12.12% |
| 2025-08-12 | $1.1923 | $1.2672 | $1.1457 | $1.2273 | $39.23M | +2.31% |
| 2025-08-11 | $1.2348 | $1.3269 | $1.1705 | $1.1995 | $52.31M | -3.24% |
| 2025-08-10 | $1.2287 | $1.2637 | $1.1604 | $1.2397 | $31.81M | +1.16% |
| 2025-08-09 | $1.1423 | $1.26 | $1.1251 | $1.2254 | $36.11M | +7.28% |
| 2025-08-08 | $1.0995 | $1.1525 | $1.0809 | $1.1423 | $24.61M | +3.85% |
| 2025-08-07 | $1.0331 | $1.1027 | $1.0084 | $1.10 | $27.27M | +5.78% |
| 2025-08-06 | $0.9863 | $1.0432 | $0.9550 | $1.0399 | $19.72M | +5.45% |
| 2025-08-05 | $1.0437 | $1.0453 | $0.9567 | $0.986108 | $13.72M | -5.51% |
| 2025-08-04 | $1.0007 | $1.0516 | $0.9938 | $1.0436 | $14.89M | +3.65% |
| 2025-08-03 | $0.9292 | $1.0118 | $0.9156 | $1.0069 | $15.54M | +8.37% |
| 2025-08-02 | $0.9451 | $0.9778 | $0.9026 | $0.929069 | $16.97M | -1.29% |
| 2025-08-01 | $1.0625 | $1.0725 | $0.9225 | $0.941194 | $35.41M | -11.42% |
| 2025-07-31 | $1.1598 | $1.1959 | $1.0547 | $1.0625 | $17.88M | -8.41% |
| 2025-07-30 | $1.2068 | $1.2115 | $1.0867 | $1.1601 | $26.70M | -3.87% |
| 2025-07-29 | $1.1621 | $1.2378 | $1.1218 | $1.2068 | $27.18M | +3.70% |
| 2025-07-28 | $1.2774 | $1.315 | $1.1507 | $1.1637 | $27.99M | -8.90% |
| 2025-07-27 | $1.2203 | $1.2972 | $1.2143 | $1.2774 | $20.59M | +4.68% |
| 2025-07-26 | $1.1691 | $1.2511 | $1.1633 | $1.2203 | $16.29M | +4.39% |
| 2025-07-25 | $1.1181 | $1.1796 | $1.0628 | $1.169 | $25.50M | +4.56% |
| 2025-07-24 | $1.1483 | $1.1727 | $1.0488 | $1.1181 | $35.56M | -2.62% |
| 2025-07-23 | $1.2959 | $1.2986 | $1.0958 | $1.1481 | $44.11M | -11.41% |
| 2025-07-22 | $1.3472 | $1.3617 | $1.2347 | $1.296 | $44.70M | -3.81% |
| 2025-07-21 | $1.3228 | $1.3889 | $1.2792 | $1.3474 | $42.39M | +1.25% |
| 2025-07-20 | $1.2866 | $1.3875 | $1.2775 | $1.3308 | $57.11M | +3.46% |
| 2025-07-19 | $1.2624 | $1.3511 | $1.2254 | $1.2863 | $22.19M | +1.64% |
| 2025-07-18 | $1.3204 | $1.4097 | $1.2267 | $1.2656 | $61.65M | -4.15% |
| 2025-07-17 | $1.3081 | $1.3649 | $1.2566 | $1.3204 | $51.27M | +1.07% |
| 2025-07-16 | $1.2347 | $1.3468 | $1.2073 | $1.3065 | $73.78M | +5.84% |
| 2025-07-15 | $1.1263 | $1.2389 | $1.0772 | $1.2345 | $38.95M | +8.92% |
| 2025-07-14 | $1.1497 | $1.2411 | $1.1038 | $1.1334 | $39.52M | -1.29% |
| 2025-07-13 | $1.1189 | $1.1982 | $1.113 | $1.1482 | $33.49M | +2.65% |
| 2025-07-12 | $1.1344 | $1.1549 | $1.0687 | $1.1186 | $20.32M | -1.38% |
| 2025-07-11 | $1.1807 | $1.2758 | $1.1009 | $1.1342 | $42.45M | -3.71% |
| 2025-07-10 | $1.0806 | $1.1978 | $1.0723 | $1.1779 | $56.48M | +9.16% |
| 2025-07-09 | $0.9366 | $1.0948 | $0.9280 | $1.0791 | $42.31M | +14.16% |
| 2025-07-08 | $0.9707 | $0.9743 | $0.9120 | $0.945217 | $18.97M | -2.67% |
| 2025-07-07 | $0.9542 | $0.9899 | $0.9475 | $0.971154 | $14.22M | +1.05% |
| 2025-07-06 | $0.9325 | $0.9782 | $0.9130 | $0.961046 | $16.04M | +2.48% |
| 2025-07-05 | $0.9270 | $0.9462 | $0.9081 | $0.937824 | $11.21M | +1.26% |
| 2025-07-04 | $0.9964 | $1.0081 | $0.9070 | $0.92611 | $18.59M | -7.05% |
| 2025-07-03 | $1.0082 | $1.0471 | $0.9789 | $0.99634 | $21.37M | -0.40% |
| 2025-07-02 | $0.8948 | $1.043 | $0.8880 | $1.0003 | $33.59M | +11.83% |
| 2025-07-01 | $0.9653 | $0.9757 | $0.8864 | $0.894478 | $14.29M | -7.32% |
| 2025-06-30 | $1.0423 | $1.0494 | $0.9401 | $0.965139 | $23.19M | -7.40% |
| 2025-06-29 | $0.9205 | $1.0643 | $0.9109 | $1.0423 | $19.47M | +13.50% |
| 2025-06-28 | $0.8990 | $0.9329 | $0.8825 | $0.918341 | $10.48M | +2.12% |
| 2025-06-27 | $0.9261 | $0.9484 | $0.8766 | $0.89931 | $14.62M | -2.94% |
| 2025-06-26 | $0.9206 | $0.9869 | $0.8924 | $0.926536 | $19.82M | +0.76% |
| 2025-06-25 | $0.9829 | $0.9938 | $0.9133 | $0.919516 | $17.72M | -6.57% |
| 2025-06-24 | $0.9695 | $1.0089 | $0.9547 | $0.984152 | $19.05M | +1.33% |
| 2025-06-23 | $0.8383 | $0.9771 | $0.8228 | $0.971223 | $34.27M | +15.15% |
| 2025-06-22 | $0.8607 | $0.8837 | $0.7933 | $0.843414 | $29.80M | -2.01% |
| 2025-06-21 | $0.9403 | $0.9473 | $0.8368 | $0.860675 | $14.02M | -8.46% |
| 2025-06-20 | $1.0036 | $1.0347 | $0.9134 | $0.940206 | $15.83M | -6.31% |
| 2025-06-19 | $1.0096 | $1.0286 | $0.9674 | $1.0036 | $10.78M | +0.23% |
| 2025-06-18 | $1.0095 | $1.0304 | $0.9321 | $1.0013 | $24.60M | -0.84% |
| 2025-06-17 | $1.0748 | $1.1133 | $0.9844 | $1.0097 | $20.21M | -6.06% |
| 2025-06-16 | $1.0719 | $1.1486 | $1.0515 | $1.0748 | $20.05M | +0.27% |
| 2025-06-15 | $1.0755 | $1.0976 | $1.0421 | $1.0719 | $8.23M | -0.27% |
| 2025-06-14 | $1.1125 | $1.1245 | $1.0454 | $1.0748 | $14.49M | -3.44% |
| 2025-06-13 | $1.1214 | $1.1226 | $1.0236 | $1.1131 | $24.82M | -0.74% |
| 2025-06-12 | $1.2757 | $1.2775 | $1.1206 | $1.1213 | $20.05M | -12.09% |
| 2025-06-11 | $1.3765 | $1.4078 | $1.2524 | $1.2755 | $23.53M | -7.61% |
| 2025-06-10 | $1.2773 | $1.3822 | $1.2744 | $1.3805 | $34.00M | +8.13% |
| 2025-06-09 | $1.1548 | $1.2819 | $1.1225 | $1.2767 | $16.80M | +10.56% |
| 2025-06-08 | $1.1643 | $1.1877 | $1.1233 | $1.1547 | $10.84M | -0.50% |
| 2025-06-07 | $1.1284 | $1.201 | $1.1273 | $1.1605 | $15.26M | +2.89% |
| 2025-06-06 | $1.0564 | $1.1631 | $1.0475 | $1.1279 | $20.58M | +6.77% |
| 2025-06-05 | $1.1455 | $1.1664 | $1.0115 | $1.0564 | $20.82M | -7.03% |
| 2025-06-04 | $1.2199 | $1.2522 | $1.1242 | $1.1363 | $27.41M | -7.47% |
| 2025-06-03 | $1.2211 | $1.2698 | $1.1872 | $1.228 | $27.82M | -0.38% |
| 2025-06-02 | $1.1695 | $1.2366 | $1.1174 | $1.2327 | $30.09M | +5.93% |
| 2025-06-01 | $1.1358 | $1.2121 | $1.0906 | $1.1636 | $26.31M | +2.06% |
| 2025-05-31 | $1.0773 | $1.1727 | $1.0073 | $1.1401 | $32.90M | +5.85% |
| 2025-05-30 | $1.3348 | $1.3418 | $1.066 | $1.0771 | $33.18M | -19.32% |
| 2025-05-29 | $1.3846 | $1.5342 | $1.3246 | $1.335 | $41.38M | -3.19% |
| 2025-05-28 | $1.379 | $1.4442 | $1.308 | $1.3789 | $56.42M | +0.93% |
| 2025-05-27 | $1.2392 | $1.5261 | $1.195 | $1.3663 | $62.62M | +10.23% |
| 2025-05-26 | $1.2386 | $1.2969 | $1.1921 | $1.2395 | $12.27M | +0.24% |
| 2025-05-25 | $1.2331 | $1.2446 | $1.1433 | $1.2365 | $21.01M | +0.24% |
| 2025-05-24 | $1.227 | $1.2659 | $1.2131 | $1.2335 | $16.20M | +0.30% |
| 2025-05-23 | $1.3575 | $1.4462 | $1.2151 | $1.2298 | $49.62M | -9.41% |
| 2025-05-22 | $1.3299 | $1.4301 | $1.3285 | $1.3575 | $29.37M | +2.07% |
| 2025-05-21 | $1.2754 | $1.3919 | $1.2437 | $1.33 | $32.43M | +3.11% |
| 2025-05-20 | $1.2752 | $1.3558 | $1.2238 | $1.2899 | $42.24M | +1.42% |
| 2025-05-19 | $1.3588 | $1.3716 | $1.2162 | $1.2718 | $42.88M | -6.41% |
| 2025-05-18 | $1.2389 | $1.4094 | $1.2233 | $1.3589 | $43.78M | +9.69% |
| 2025-05-17 | $1.3213 | $1.3915 | $1.1826 | $1.2389 | $30.37M | -5.36% |
| 2025-05-16 | $1.4375 | $1.5327 | $1.2947 | $1.3091 | $70.63M | -8.63% |
| 2025-05-15 | $1.3456 | $1.6568 | $1.2453 | $1.4327 | $138.17M | +6.51% |
| 2025-05-14 | $1.3794 | $1.5019 | $1.2619 | $1.3451 | $53.63M | -2.50% |
| 2025-05-13 | $1.0553 | $1.4217 | $0.9887 | $1.3796 | $52.67M | +30.71% |
| 2025-05-12 | $1.0767 | $1.2171 | $0.9691 | $1.0555 | $31.68M | -1.17% |
| 2025-05-11 | $1.1148 | $1.2923 | $1.0222 | $1.068 | $85.26M | -4.23% |
| 2025-05-10 | $0.7483 | $1.2053 | $0.7437 | $1.1151 | $47.20M | +48.99% |
| 2025-05-09 | $0.7140 | $0.7919 | $0.6733 | $0.748458 | $25.89M | +5.37% |
| 2025-05-08 | $0.5495 | $0.7685 | $0.5454 | $0.710309 | $54.53M | +29.28% |
| 2025-05-07 | $0.5049 | $0.5604 | $0.5018 | $0.549434 | $8.05M | +8.28% |
| 2025-05-06 | $0.5127 | $0.5201 | $0.4774 | $0.507398 | $11.72M | -1.03% |
| 2025-05-05 | $0.5195 | $0.5348 | $0.5055 | $0.5127 | $6.25M | -0.94% |
| 2025-05-04 | $0.5368 | $0.5418 | $0.5083 | $0.51759 | $7.72M | -3.59% |
| 2025-05-03 | $0.5879 | $0.5896 | $0.5282 | $0.53686 | $5.20M | -8.67% |
| 2025-05-02 | $0.5932 | $0.6086 | $0.5756 | $0.587841 | $8.39M | -0.45% |
| 2025-05-01 | $0.5900 | $0.6080 | $0.5790 | $0.590502 | $12.46M | -0.03% |
| 2025-04-30 | $0.5793 | $0.6137 | $0.5636 | $0.59066 | $14.65M | +1.87% |
| 2025-04-29 | $0.5858 | $0.6022 | $0.5695 | $0.579807 | $14.38M | -1.06% |
| 2025-04-28 | $0.5577 | $0.5944 | $0.5387 | $0.586039 | $17.14M | +4.53% |
| 2025-04-27 | $0.6128 | $0.6256 | $0.5554 | $0.56065 | $12.30M | -8.55% |
| 2025-04-26 | $0.6036 | $0.6340 | $0.5897 | $0.61304 | $10.89M | +1.37% |
| 2025-04-25 | $0.5884 | $0.6248 | $0.5720 | $0.60473 | $16.65M | +1.97% |
| 2025-04-24 | $0.5863 | $0.6168 | $0.5421 | $0.593044 | $26.13M | +0.41% |
| 2025-04-23 | $0.5428 | $0.5923 | $0.5399 | $0.590635 | $21.19M | +8.00% |
| 2025-04-22 | $0.5106 | $0.546865 | $0.4906 | $0.546865 | $25.36M | +6.30% |
| 2025-04-21 | $0.4759 | $0.5256 | $0.4740 | $0.514443 | $30.32M | +8.15% |
| 2025-04-20 | $0.4759 | $0.4931 | $0.4635 | $0.475664 | $8.67M | +0.03% |
| 2025-04-19 | $0.4414 | $0.4811 | $0.4393 | $0.475527 | $12.52M | +7.77% |
| 2025-04-18 | $0.4283 | $0.4451 | $0.4239 | $0.441232 | $5.33M | +2.59% |
| 2025-04-17 | $0.4224 | $0.4386 | $0.4150 | $0.430092 | $12.81M | +1.59% |
| 2025-04-16 | $0.4382 | $0.4452 | $0.4117 | $0.423341 | $17.62M | -2.53% |
| 2025-04-15 | $0.4642 | $0.4725 | $0.4336 | $0.434313 | $15.82M | -5.88% |
| 2025-04-14 | $0.4723 | $0.4964 | $0.461428 | $0.461428 | $20.91M | -2.02% |
| 2025-04-13 | $0.5033 | $0.5066 | $0.4615 | $0.470953 | $18.87M | -6.46% |
| 2025-04-12 | $0.4785 | $0.5080 | $0.4716 | $0.503482 | $11.13M | +5.20% |
| 2025-04-11 | $0.4634 | $0.4866 | $0.4619 | $0.478595 | $14.69M | +2.04% |
| 2025-04-10 | $0.4933 | $0.4936 | $0.4522 | $0.469026 | $21.94M | -4.93% |
| 2025-04-09 | $0.4335 | $0.5023 | $0.4159 | $0.493334 | $25.17M | +13.81% |
| 2025-04-08 | $0.4627 | $0.4788 | $0.4288 | $0.433479 | $13.39M | -6.08% |
| 2025-04-07 | $0.4480 | $0.4939 | $0.3999 | $0.461518 | $49.43M | +3.10% |
| 2025-04-06 | $0.5198 | $0.5202 | $0.4314 | $0.44766 | $18.92M | -13.87% |
| 2025-04-05 | $0.5181 | $0.5295 | $0.5100 | $0.519744 | $7.71M | +0.46% |
| 2025-04-04 | $0.5223 | $0.5273 | $0.4936 | $0.517385 | $25.86M | -0.28% |
| 2025-04-03 | $0.5103 | $0.5344 | $0.4832 | $0.518812 | $33.72M | +2.47% |
| 2025-04-02 | $0.5862 | $0.5865 | $0.4987 | $0.50632 | $46.98M | -13.65% |
| 2025-04-01 | $0.5783 | $0.6075 | $0.5752 | $0.586346 | $13.43M | +1.38% |
| 2025-03-31 | $0.5887 | $0.5965 | $0.5603 | $0.578383 | $18.18M | -1.46% |
| 2025-03-30 | $0.5912 | $0.6043 | $0.5764 | $0.586953 | $25.15M | -0.62% |
| 2025-03-29 | $0.6196 | $0.6263 | $0.5767 | $0.590607 | $27.38M | -4.69% |
| 2025-03-28 | $0.6893 | $0.6977 | $0.6055 | $0.619651 | $23.83M | -10.07% |
| 2025-03-27 | $0.6739 | $0.7017 | $0.6711 | $0.689006 | $15.88M | +1.68% |
| 2025-03-26 | $0.6902 | $0.7095 | $0.6587 | $0.677616 | $23.76M | -1.39% |
| 2025-03-25 | $0.6878 | $0.7001 | $0.6623 | $0.68715 | $18.20M | -0.07% |
| 2025-03-24 | $0.6562 | $0.6954 | $0.6447 | $0.687652 | $19.53M | +4.85% |
| 2025-03-23 | $0.6593 | $0.6770 | $0.6411 | $0.655846 | $15.59M | -0.26% |
| 2025-03-22 | $0.6394 | $0.6787 | $0.6374 | $0.657533 | $12.74M | +2.83% |
| 2025-03-21 | $0.6606 | $0.6714 | $0.6268 | $0.639465 | $15.71M | -3.26% |
| 2025-03-20 | $0.7064 | $0.7137 | $0.6479 | $0.661019 | $19.78M | -6.37% |
| 2025-03-19 | $0.6733 | $0.7170 | $0.6694 | $0.706016 | $19.24M | +4.91% |
| 2025-03-18 | $0.6872 | $0.6888 | $0.6427 | $0.672957 | $13.74M | -2.05% |
| 2025-03-17 | $0.6618 | $0.6999 | $0.6614 | $0.687019 | $17.90M | +3.11% |
| 2025-03-16 | $0.7009 | $0.7113 | $0.6520 | $0.666314 | $19.29M | -4.84% |
| 2025-03-15 | $0.6873 | $0.7137 | $0.6774 | $0.700215 | $11.23M | +1.86% |
| 2025-03-14 | $0.6659 | $0.7098 | $0.6610 | $0.687446 | $14.80M | +3.26% |
| 2025-03-13 | $0.6841 | $0.6912 | $0.6353 | $0.665723 | $16.55M | -2.72% |
| 2025-03-12 | $0.6754 | $0.7056 | $0.6441 | $0.684341 | $21.28M | +1.63% |
| 2025-03-11 | $0.6473 | $0.6949 | $0.5800 | $0.673352 | $31.23M | +3.29% |
| 2025-03-10 | $0.6735 | $0.7342 | $0.6147 | $0.651911 | $31.01M | -3.70% |
| 2025-03-09 | $0.7963 | $0.7988 | $0.6628 | $0.676992 | $20.47M | -15.02% |
| 2025-03-08 | $0.8061 | $0.8177 | $0.7720 | $0.796625 | $14.08M | -0.87% |
| 2025-03-07 | $0.8416 | $0.8647 | $0.7829 | $0.803617 | $26.09M | -4.76% |
| 2025-03-06 | $0.8555 | $0.8808 | $0.8206 | $0.843769 | $22.62M | -1.65% |
| 2025-03-05 | $0.8433 | $0.8760 | $0.8211 | $0.857886 | $22.52M | +1.78% |
| 2025-03-04 | $0.8530 | $0.8601 | $0.7463 | $0.842867 | $51.45M | -1.22% |
| 2025-03-03 | $1.0572 | $1.0606 | $0.8254 | $0.853239 | $37.92M | -19.26% |
| 2025-03-02 | $0.9254 | $1.069 | $0.9062 | $1.0568 | $36.05M | +13.75% |
| 2025-03-01 | $0.9477 | $0.9596 | $0.8888 | $0.929047 | $15.43M | -2.01% |
| 2025-02-28 | $0.9669 | $0.9717 | $0.8640 | $0.948139 | $38.73M | -1.87% |
| 2025-02-27 | $0.9570 | $0.9940 | $0.9304 | $0.966189 | $26.24M | +0.72% |
| 2025-02-26 | $0.9650 | $0.9840 | $0.8880 | $0.959283 | $40.98M | -0.26% |
| 2025-02-25 | $0.9497 | $0.9870 | $0.8790 | $0.9618 | $46.85M | +1.27% |
| 2025-02-24 | $1.1527 | $1.165 | $0.9184 | $0.949714 | $40.98M | -17.62% |
| 2025-02-23 | $1.172 | $1.189 | $1.132 | $1.1529 | $17.04M | -0.87% |
| 2025-02-22 | $1.117 | $1.1928 | $1.1084 | $1.163 | $22.96M | +4.17% |
| 2025-02-21 | $1.162 | $1.255 | $1.096 | $1.1163 | $40.81M | -3.74% |
| 2025-02-20 | $1.116 | $1.182 | $1.111 | $1.1598 | $35.07M | +3.48% |
| 2025-02-19 | $1.0927 | $1.132 | $1.057 | $1.1207 | $31.45M | +2.50% |
| 2025-02-18 | $1.145 | $1.1551 | $1.021 | $1.0934 | $24.60M | -4.56% |
| 2025-02-17 | $1.097 | $1.203 | $1.088 | $1.1457 | $31.76M | +4.45% |
| 2025-02-16 | $1.112 | $1.133 | $1.073 | $1.0969 | $10.28M | -1.10% |
| 2025-02-15 | $1.1779 | $1.1793 | $1.0877 | $1.1091 | $14.37M | -5.84% |
| 2025-02-14 | $1.171 | $1.216 | $1.132 | $1.1779 | $20.94M | +0.48% |
| 2025-02-13 | $1.186 | $1.2233 | $1.125 | $1.1722 | $24.87M | -1.20% |
| 2025-02-12 | $1.098 | $1.219 | $1.016 | $1.1865 | $24.47M | +9.24% |
| 2025-02-11 | $1.1293 | $1.203 | $1.076 | $1.0861 | $18.68M | -3.84% |
| 2025-02-10 | $1.1155 | $1.159 | $1.0744 | $1.1295 | $10.36M | +0.62% |
| 2025-02-09 | $1.1351 | $1.179 | $1.045 | $1.1226 | $9.29M | -1.22% |
| 2025-02-08 | $1.091 | $1.145 | $1.0758 | $1.1364 | $9.07M | +4.03% |
| 2025-02-07 | $1.087 | $1.2028 | $1.0427 | $1.0924 | $19.43M | +0.50% |
| 2025-02-06 | $1.1608 | $1.1961 | $1.0731 | $1.0869 | $12.56M | -6.35% |
| 2025-02-05 | $1.1826 | $1.2562 | $1.1355 | $1.1606 | $10.71M | -1.73% |
| 2025-02-04 | $1.2846 | $1.2847 | $1.1168 | $1.1811 | $26.72M | -8.14% |
| 2025-02-03 | $1.1772 | $1.624 | $0.8069 | $1.2858 | $18.00M | +9.31% |
| 2025-02-02 | $1.4428 | $1.4776 | $1.1256 | $1.1762 | $8.36M | -17.87% |
| 2025-02-01 | $1.644 | $1.673 | $1.423 | $1.4322 | $9.14M | -12.92% |
| 2025-01-31 | $1.5819 | $1.7467 | $1.5392 | $1.6447 | $7.42M | +3.94% |
| 2025-01-30 | $1.53 | $1.6515 | $1.5076 | $1.5823 | $5.81M | +3.49% |
| 2025-01-29 | $1.4385 | $1.6183 | $1.4279 | $1.5289 | $9.28M | +6.20% |
| 2025-01-28 | $1.6105 | $1.6447 | $1.4178 | $1.4396 | $9.01M | -10.49% |
| 2025-01-27 | $1.6686 | $1.6727 | $1.4818 | $1.6084 | $9.69M | -3.56% |
| 2025-01-26 | $1.7151 | $1.7704 | $1.6612 | $1.6677 | $4.16M | -3.03% |
| 2025-01-25 | $1.688 | $1.75 | $1.6449 | $1.7198 | $6.68M | +1.08% |
| 2025-01-24 | $1.7543 | $1.8407 | $1.67 | $1.7014 | $12.52M | -3.32% |
| 2025-01-23 | $1.741 | $1.779 | $1.655 | $1.7599 | $9.27M | +1.40% |
| 2025-01-22 | $1.8294 | $1.8639 | $1.728 | $1.7356 | $6.90M | -5.31% |
| 2025-01-21 | $1.786 | $1.86 | $1.6614 | $1.833 | $6.83M | +3.69% |
| 2025-01-20 | $1.791 | $2.0386 | $1.6898 | $1.7677 | $29.18M | -1.29% |
| 2025-01-19 | $1.888 | $2.03 | $1.701 | $1.7909 | $33.51M | -5.23% |
| 2025-01-18 | $2.125 | $2.156 | $1.8471 | $1.8896 | $13.13M | -11.10% |
| 2025-01-17 | $2.024 | $2.1614 | $2.024 | $2.1256 | $7.62M | +5.02% |
| 2025-01-16 | $2.05 | $2.0976 | $1.9462 | $2.024 | $5.51M | -1.58% |
| 2025-01-15 | $1.9047 | $2.072 | $1.8408 | $2.0565 | $9.77M | +8.04% |
| 2025-01-14 | $1.7857 | $1.9203 | $1.775 | $1.9035 | $3.74M | +5.75% |
| 2025-01-13 | $1.863 | $1.9223 | $1.6368 | $1.8001 | $11.09M | -3.38% |
| 2025-01-12 | $1.9077 | $1.9321 | $1.8316 | $1.8631 | $2.99M | -2.71% |
| 2025-01-11 | $1.921 | $1.9601 | $1.874 | $1.9149 | $3.20M | -0.01% |
| 2025-01-10 | $1.8708 | $1.9832 | $1.8458 | $1.9152 | $7.93M | +2.00% |
| 2025-01-09 | $1.9436 | $1.976 | $1.817 | $1.8776 | $8.94M | -3.27% |
| 2025-01-08 | $2.086 | $2.1127 | $1.849 | $1.941 | $10.14M | -6.95% |
| 2025-01-07 | $2.3981 | $2.4133 | $2.0799 | $2.086 | $7.99M | -13.05% |
| 2025-01-06 | $2.3767 | $2.5066 | $2.3309 | $2.3991 | $4.27M | +0.97% |
| 2025-01-05 | $2.3899 | $2.4067 | $2.2888 | $2.376 | $3.38M | +0.14% |
| 2025-01-04 | $2.393 | $2.4662 | $2.3294 | $2.3727 | $7.47M | -0.46% |
| 2025-01-03 | $2.235 | $2.417 | $2.1682 | $2.3837 | $9.87M | +6.68% |
| 2025-01-02 | $2.1872 | $2.2856 | $2.1732 | $2.2345 | $5.36M | +1.07% |
| 2025-01-01 | $2.173 | $2.2109 | $2.075 | $2.2109 | $9.10M | +2.05% |
Frequently asked questions
What was the Ether.fi price on January 1, 2025?
ETHFI opened 2025-01-01 at $2.173 and closed that day at $2.2109.
What was the highest price of Ether.fi in 2025?
The highest was $2.5066 on 2025-01-06; the lowest was $0.3047 on 2025-10-10.
How much did Ether.fi change in 2025?
ETHFI moved -68.35% in 2025, from $2.173 to $0.6878.
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.