Ether.fi price history in 2026
In 2026 Ether.fi (ETHFI) has gone from $0.6883 on 2026-01-01 to $0.682537 on 2026-10-10, a change of -0.84%. The highest price was $0.8325 on 2026-01-06 and the lowest $0.2657 on 2026-06-05. About $1.48B was traded across the year. The best day was 2026-09-18 (+16.67%) and the worst 2026-02-05 (-14.27%). The year is not over, so these figures are partial.
$0.6883Open · 2026-01-01
$0.682537Close · 2026-10-10
$0.8325High · 2026-01-06
$0.2657Low · 2026-06-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.6883 | $0.8325 | $0.4294 | $0.49328 | $186.97M | -28.33% |
| February | $0.4967 | $0.5484 | $0.3792 | $0.506691 | $155.07M | +2.01% |
| March | $0.5096 | $0.6500 | $0.4492 | $0.478695 | $176.57M | -6.06% |
| April | $0.4787 | $0.5359 | $0.4023 | $0.411458 | $104.99M | -14.05% |
| May | $0.4104 | $0.4776 | $0.3468 | $0.372778 | $111.72M | -9.17% |
| June | $0.3762 | $0.3951 | $0.2657 | $0.322771 | $97.53M | -14.20% |
| July | $0.3216 | $0.4817 | $0.3091 | $0.412871 | $142.88M | +28.38% |
| August | $0.4129 | $0.6548 | $0.3500 | $0.56626 | $181.04M | +37.14% |
| September | $0.5663 | $0.8213 | $0.5370 | $0.785275 | $237.14M | +38.67% |
| October | $0.7848 | $0.8011 | $0.6286 | $0.682537 | $81.72M | -13.03% |
Every day of 2026
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-10 | $0.671226 | $0.692309 | $0.668932 | $0.682537 | $7.38M | +1.68% |
| 2026-10-09 | $0.705827 | $0.721714 | $0.65301 | $0.671233 | $9.47M | -1.23% |
| 2026-10-08 | $0.7221 | $0.7642 | $0.6286 | $0.679602 | $13.44M | -5.90% |
| 2026-10-07 | $0.7797 | $0.7889 | $0.7000 | $0.722237 | $7.91M | -7.38% |
| 2026-10-06 | $0.7409 | $0.8011 | $0.7203 | $0.779774 | $7.55M | +4.34% |
| 2026-10-05 | $0.7478 | $0.7771 | $0.7354 | $0.747365 | $8.26M | -0.37% |
| 2026-10-04 | $0.7246 | $0.7594 | $0.7195 | $0.750132 | $5.28M | +3.52% |
| 2026-10-03 | $0.6981 | $0.7305 | $0.6894 | $0.724629 | $3.14M | +3.66% |
| 2026-10-02 | $0.7258 | $0.7736 | $0.6742 | $0.699052 | $11.07M | -4.25% |
| 2026-10-01 | $0.7848 | $0.7860 | $0.7192 | $0.730093 | $8.21M | -7.03% |
| 2026-09-30 | $0.7735 | $0.8165 | $0.7500 | $0.785275 | $6.90M | +1.47% |
| 2026-09-29 | $0.7097 | $0.8213 | $0.6703 | $0.773881 | $16.27M | +9.03% |
| 2026-09-28 | $0.7212 | $0.7295 | $0.6627 | $0.709806 | $6.58M | -1.57% |
| 2026-09-27 | $0.7297 | $0.7546 | $0.6962 | $0.721141 | $5.91M | -1.19% |
| 2026-09-26 | $0.7201 | $0.7760 | $0.7060 | $0.729827 | $5.84M | +1.35% |
| 2026-09-25 | $0.6795 | $0.7286 | $0.6627 | $0.720122 | $5.42M | +5.98% |
| 2026-09-24 | $0.6483 | $0.6857 | $0.6428 | $0.679496 | $3.90M | +4.80% |
| 2026-09-23 | $0.7088 | $0.7289 | $0.6346 | $0.648371 | $6.89M | -8.52% |
| 2026-09-22 | $0.7160 | $0.7248 | $0.6781 | $0.708778 | $6.54M | -1.01% |
| 2026-09-21 | $0.7238 | $0.7717 | $0.7071 | $0.715978 | $5.97M | -1.27% |
| 2026-09-20 | $0.7518 | $0.7591 | $0.6854 | $0.725161 | $9.87M | -3.54% |
| 2026-09-19 | $0.7257 | $0.7532 | $0.7114 | $0.751746 | $5.28M | +3.03% |
| 2026-09-18 | $0.6254 | $0.7597 | $0.6193 | $0.729606 | $15.70M | +16.67% |
| 2026-09-17 | $0.5859 | $0.6351 | $0.5852 | $0.625379 | $5.56M | +6.73% |
| 2026-09-16 | $0.5942 | $0.6023 | $0.5749 | $0.585921 | $3.63M | -0.76% |
| 2026-09-15 | $0.6339 | $0.6380 | $0.5743 | $0.590412 | $7.40M | -6.86% |
| 2026-09-14 | $0.6244 | $0.6690 | $0.6217 | $0.633864 | $7.29M | +1.52% |
| 2026-09-13 | $0.7115 | $0.7147 | $0.6183 | $0.62436 | $8.92M | -12.26% |
| 2026-09-12 | $0.6741 | $0.7788 | $0.6741 | $0.711573 | $17.91M | +5.53% |
| 2026-09-11 | $0.6645 | $0.7212 | $0.6117 | $0.674314 | $17.75M | +1.49% |
| 2026-09-10 | $0.6185 | $0.7238 | $0.6003 | $0.664432 | $20.87M | +7.42% |
| 2026-09-09 | $0.6044 | $0.6403 | $0.5933 | $0.618562 | $5.23M | +1.51% |
| 2026-09-08 | $0.5906 | $0.6238 | $0.5750 | $0.609338 | $7.78M | +2.44% |
| 2026-09-07 | $0.5782 | $0.6048 | $0.5640 | $0.594839 | $5.74M | +3.25% |
| 2026-09-06 | $0.5736 | $0.6006 | $0.5614 | $0.576124 | $4.81M | +0.69% |
| 2026-09-05 | $0.5592 | $0.5877 | $0.5528 | $0.572198 | $4.91M | +2.26% |
| 2026-09-04 | $0.5902 | $0.5932 | $0.5511 | $0.559532 | $4.32M | -5.19% |
| 2026-09-03 | $0.5622 | $0.6064 | $0.5560 | $0.590154 | $4.43M | +4.97% |
| 2026-09-02 | $0.5630 | $0.6098 | $0.5370 | $0.562222 | $5.43M | -0.16% |
| 2026-09-01 | $0.5663 | $0.5899 | $0.5570 | $0.563097 | $4.10M | -0.56% |
| 2026-08-31 | $0.5231 | $0.5705 | $0.5210 | $0.56626 | $3.09M | +7.23% |
| 2026-08-30 | $0.5455 | $0.5600 | $0.5159 | $0.528071 | $4.38M | -3.21% |
| 2026-08-29 | $0.5350 | $0.5500 | $0.5275 | $0.54559 | $2.30M | +1.95% |
| 2026-08-28 | $0.5779 | $0.5866 | $0.5249 | $0.535162 | $4.58M | -7.39% |
| 2026-08-27 | $0.5786 | $0.5918 | $0.5599 | $0.577854 | $3.54M | +0.18% |
| 2026-08-26 | $0.5549 | $0.5851 | $0.5523 | $0.576794 | $5.30M | +3.71% |
| 2026-08-25 | $0.6168 | $0.6258 | $0.5515 | $0.556183 | $10.68M | -9.87% |
| 2026-08-24 | $0.6151 | $0.6506 | $0.6060 | $0.617106 | $13.46M | -0.08% |
| 2026-08-23 | $0.5785 | $0.6548 | $0.5531 | $0.617592 | $17.28M | +6.78% |
| 2026-08-22 | $0.6017 | $0.6352 | $0.5172 | $0.578379 | $14.01M | -3.86% |
| 2026-08-21 | $0.5493 | $0.6365 | $0.5375 | $0.601572 | $15.13M | +9.47% |
| 2026-08-20 | $0.5256 | $0.5859 | $0.5094 | $0.549553 | $9.01M | +4.57% |
| 2026-08-19 | $0.4854 | $0.5282 | $0.4793 | $0.52555 | $5.97M | +8.30% |
| 2026-08-18 | $0.4955 | $0.5008 | $0.4778 | $0.485282 | $3.11M | -1.62% |
| 2026-08-17 | $0.5022 | $0.5158 | $0.4876 | $0.49329 | $5.28M | -1.48% |
| 2026-08-16 | $0.4783 | $0.5232 | $0.4704 | $0.500724 | $6.33M | +4.70% |
| 2026-08-15 | $0.4496 | $0.4884 | $0.4452 | $0.478228 | $5.74M | +6.38% |
| 2026-08-14 | $0.4427 | $0.4589 | $0.4234 | $0.449553 | $6.65M | +2.38% |
| 2026-08-13 | $0.3777 | $0.4500 | $0.3764 | $0.439088 | $9.41M | +16.26% |
| 2026-08-12 | $0.3810 | $0.3870 | $0.3684 | $0.37769 | $2.23M | -0.65% |
| 2026-08-11 | $0.3871 | $0.3932 | $0.3673 | $0.380167 | $3.10M | -1.79% |
| 2026-08-10 | $0.3822 | $0.3982 | $0.3819 | $0.387114 | $1.75M | +0.49% |
| 2026-08-09 | $0.3832 | $0.3946 | $0.3806 | $0.385218 | $2.46M | -0.31% |
| 2026-08-08 | $0.3808 | $0.3871 | $0.3789 | $0.386411 | $1.81M | +1.42% |
| 2026-08-07 | $0.3616 | $0.3898 | $0.3589 | $0.381003 | $4.78M | +5.36% |
| 2026-08-06 | $0.3722 | $0.3754 | $0.3500 | $0.361608 | $2.06M | -2.82% |
| 2026-08-05 | $0.3561 | $0.3725 | $0.3500 | $0.3721 | $3.73M | +3.74% |
| 2026-08-04 | $0.4039 | $0.4049 | $0.3557 | $0.3587 | $7.64M | -11.19% |
| 2026-08-03 | $0.3999 | $0.4048 | $0.3900 | $0.4039 | $2.05M | +1.27% |
| 2026-08-02 | $0.3963 | $0.4143 | $0.3950 | $0.39885 | $2.19M | +0.23% |
| 2026-08-01 | $0.4129 | $0.4189 | $0.3889 | $0.397927 | $1.99M | -3.62% |
| 2026-07-31 | $0.4004 | $0.4174 | $0.3945 | $0.412871 | $2.64M | +3.24% |
| 2026-07-30 | $0.4012 | $0.4108 | $0.3945 | $0.399929 | $3.07M | -0.38% |
| 2026-07-29 | $0.4158 | $0.4274 | $0.3932 | $0.401467 | $5.17M | -3.46% |
| 2026-07-28 | $0.4134 | $0.4256 | $0.4037 | $0.415846 | $2.93M | +0.15% |
| 2026-07-27 | $0.4283 | $0.4403 | $0.4043 | $0.415216 | $4.24M | -3.04% |
| 2026-07-26 | $0.4104 | $0.4352 | $0.4031 | $0.428229 | $2.92M | +3.79% |
| 2026-07-25 | $0.4201 | $0.4219 | $0.4094 | $0.412605 | $2.27M | -1.23% |
| 2026-07-24 | $0.4528 | $0.4574 | $0.417762 | $0.417762 | $3.50M | -7.46% |
| 2026-07-23 | $0.4618 | $0.4666 | $0.4460 | $0.45144 | $2.58M | -2.03% |
| 2026-07-22 | $0.4600 | $0.4817 | $0.4497 | $0.46081 | $5.74M | -0.06% |
| 2026-07-21 | $0.4572 | $0.4652 | $0.4449 | $0.461077 | $3.42M | +1.14% |
| 2026-07-20 | $0.4451 | $0.4577 | $0.4340 | $0.455873 | $2.84M | +2.23% |
| 2026-07-19 | $0.4484 | $0.4594 | $0.4432 | $0.445908 | $3.21M | -0.63% |
| 2026-07-18 | $0.4407 | $0.4650 | $0.4312 | $0.448725 | $5.32M | +1.83% |
| 2026-07-17 | $0.4190 | $0.4416 | $0.4090 | $0.440643 | $3.45M | +5.08% |
| 2026-07-16 | $0.4383 | $0.4511 | $0.4184 | $0.419357 | $6.05M | -4.00% |
| 2026-07-15 | $0.3938 | $0.4476 | $0.3906 | $0.436816 | $9.71M | +10.89% |
| 2026-07-14 | $0.3804 | $0.4072 | $0.3784 | $0.393923 | $3.67M | +3.56% |
| 2026-07-13 | $0.4221 | $0.4309 | $0.3767 | $0.38039 | $3.70M | -9.89% |
| 2026-07-12 | $0.4146 | $0.4413 | $0.4095 | $0.422144 | $4.26M | +1.06% |
| 2026-07-11 | $0.4067 | $0.4359 | $0.3993 | $0.417722 | $3.84M | +2.68% |
| 2026-07-10 | $0.3901 | $0.4188 | $0.3876 | $0.406826 | $2.93M | +3.70% |
| 2026-07-09 | $0.3867 | $0.4221 | $0.3813 | $0.392314 | $4.79M | +1.48% |
| 2026-07-08 | $0.4162 | $0.4169 | $0.3800 | $0.386594 | $5.54M | -7.15% |
| 2026-07-07 | $0.4350 | $0.4477 | $0.4158 | $0.416373 | $5.14M | -4.19% |
| 2026-07-06 | $0.4283 | $0.4554 | $0.4116 | $0.434582 | $8.31M | +0.83% |
| 2026-07-05 | $0.4116 | $0.4347 | $0.4086 | $0.431002 | $7.70M | +3.95% |
| 2026-07-04 | $0.3747 | $0.4444 | $0.3670 | $0.414618 | $15.20M | +10.69% |
| 2026-07-03 | $0.3328 | $0.3773 | $0.3317 | $0.374569 | $4.10M | +12.54% |
| 2026-07-02 | $0.3202 | $0.3389 | $0.3190 | $0.332838 | $2.28M | +4.00% |
| 2026-07-01 | $0.3216 | $0.3279 | $0.3091 | $0.320051 | $2.34M | -0.84% |
| 2026-06-30 | $0.3352 | $0.3356 | $0.3183 | $0.322771 | $3.17M | -3.77% |
| 2026-06-29 | $0.3364 | $0.3525 | $0.3323 | $0.335414 | $1.77M | -0.30% |
| 2026-06-28 | $0.3472 | $0.3500 | $0.3315 | $0.33643 | $1.28M | -2.68% |
| 2026-06-27 | $0.3615 | $0.3636 | $0.3456 | $0.345706 | $2.57M | -4.28% |
| 2026-06-26 | $0.3795 | $0.3874 | $0.3546 | $0.36115 | $5.56M | -4.86% |
| 2026-06-25 | $0.3412 | $0.3801 | $0.3271 | $0.379583 | $6.91M | +11.25% |
| 2026-06-24 | $0.3497 | $0.3531 | $0.3169 | $0.341191 | $3.56M | -2.57% |
| 2026-06-23 | $0.3419 | $0.3532 | $0.3185 | $0.3502 | $2.23M | +3.05% |
| 2026-06-22 | $0.3345 | $0.3624 | $0.3339 | $0.339823 | $3.34M | +1.69% |
| 2026-06-21 | $0.3458 | $0.3549 | $0.3327 | $0.334177 | $1.47M | -3.44% |
| 2026-06-20 | $0.3464 | $0.3544 | $0.3333 | $0.346091 | $3.15M | +0.26% |
| 2026-06-19 | $0.3631 | $0.3633 | $0.3361 | $0.345197 | $2.66M | -4.95% |
| 2026-06-18 | $0.3821 | $0.3878 | $0.3412 | $0.36319 | $3.56M | -5.02% |
| 2026-06-17 | $0.3390 | $0.3951 | $0.3333 | $0.382381 | $8.17M | +12.74% |
| 2026-06-16 | $0.3385 | $0.3485 | $0.3312 | $0.33918 | $2.06M | +0.07% |
| 2026-06-15 | $0.3308 | $0.3615 | $0.3288 | $0.338941 | $4.48M | +2.46% |
| 2026-06-14 | $0.3173 | $0.3328 | $0.3064 | $0.3308 | $2.42M | +4.89% |
| 2026-06-13 | $0.3121 | $0.3228 | $0.3105 | $0.315385 | $1.76M | +0.48% |
| 2026-06-12 | $0.3050 | $0.3247 | $0.2999 | $0.313869 | $2.66M | +2.37% |
| 2026-06-11 | $0.2922 | $0.3142 | $0.2916 | $0.306595 | $2.42M | +4.89% |
| 2026-06-10 | $0.3047 | $0.3103 | $0.2860 | $0.292299 | $1.67M | -4.02% |
| 2026-06-09 | $0.3067 | $0.3090 | $0.2941 | $0.30455 | $2.05M | +0.03% |
| 2026-06-08 | $0.3005 | $0.3125 | $0.2945 | $0.304464 | $2.18M | +0.67% |
| 2026-06-07 | $0.2877 | $0.3110 | $0.2864 | $0.302429 | $3.39M | +5.05% |
| 2026-06-06 | $0.2866 | $0.2907 | $0.2679 | $0.287891 | $2.09M | +0.40% |
| 2026-06-05 | $0.3216 | $0.3262 | $0.2657 | $0.286745 | $5.70M | -10.84% |
| 2026-06-04 | $0.3578 | $0.3633 | $0.3145 | $0.321615 | $3.96M | -10.14% |
| 2026-06-03 | $0.3350 | $0.3750 | $0.3203 | $0.357914 | $4.33M | +6.79% |
| 2026-06-02 | $0.3862 | $0.3898 | $0.3284 | $0.335157 | $3.76M | -13.18% |
| 2026-06-01 | $0.3762 | $0.3888 | $0.3588 | $0.386023 | $3.21M | +3.55% |
| 2026-05-31 | $0.3802 | $0.3854 | $0.3626 | $0.372778 | $2.64M | -1.99% |
| 2026-05-30 | $0.3869 | $0.3984 | $0.3782 | $0.380356 | $1.56M | -1.68% |
| 2026-05-29 | $0.3932 | $0.4056 | $0.3812 | $0.386872 | $5.23M | -2.13% |
| 2026-05-28 | $0.3870 | $0.4037 | $0.3564 | $0.395297 | $7.85M | +2.12% |
| 2026-05-27 | $0.3812 | $0.4040 | $0.3774 | $0.387103 | $4.14M | +1.48% |
| 2026-05-26 | $0.3736 | $0.3950 | $0.3645 | $0.381462 | $4.06M | +2.01% |
| 2026-05-25 | $0.3682 | $0.3826 | $0.3661 | $0.373951 | $1.69M | +1.52% |
| 2026-05-24 | $0.3783 | $0.3803 | $0.3611 | $0.368338 | $1.61M | -1.96% |
| 2026-05-23 | $0.3641 | $0.3894 | $0.3468 | $0.375702 | $3.69M | +3.08% |
| 2026-05-22 | $0.3871 | $0.3922 | $0.3616 | $0.364481 | $3.99M | -5.60% |
| 2026-05-21 | $0.3845 | $0.3916 | $0.3764 | $0.386097 | $2.35M | +0.85% |
| 2026-05-20 | $0.3707 | $0.3891 | $0.3690 | $0.382853 | $2.15M | +3.33% |
| 2026-05-19 | $0.3767 | $0.3796 | $0.3687 | $0.370517 | $1.26M | -1.33% |
| 2026-05-18 | $0.3774 | $0.3840 | $0.3668 | $0.37553 | $2.76M | -0.20% |
| 2026-05-17 | $0.3854 | $0.3939 | $0.3633 | $0.376297 | $4.38M | -2.58% |
| 2026-05-16 | $0.4091 | $0.4161 | $0.3845 | $0.38628 | $3.63M | -5.61% |
| 2026-05-15 | $0.4428 | $0.4484 | $0.4059 | $0.409245 | $2.80M | -7.58% |
| 2026-05-14 | $0.4535 | $0.4630 | $0.4366 | $0.4428 | $2.79M | -2.51% |
| 2026-05-13 | $0.4524 | $0.4776 | $0.4325 | $0.454215 | $7.99M | +0.35% |
| 2026-05-12 | $0.4540 | $0.4620 | $0.4334 | $0.452634 | $4.22M | -0.34% |
| 2026-05-11 | $0.4632 | $0.4673 | $0.4435 | $0.454197 | $2.56M | -1.52% |
| 2026-05-10 | $0.4472 | $0.4766 | $0.4410 | $0.461211 | $5.55M | +3.18% |
| 2026-05-09 | $0.4522 | $0.4600 | $0.4419 | $0.447014 | $2.53M | -0.57% |
| 2026-05-08 | $0.4275 | $0.4632 | $0.4228 | $0.449574 | $6.47M | +5.13% |
| 2026-05-07 | $0.4376 | $0.4386 | $0.4220 | $0.42764 | $2.47M | -1.60% |
| 2026-05-06 | $0.4260 | $0.4448 | $0.4232 | $0.434588 | $4.46M | +1.16% |
| 2026-05-05 | $0.4229 | $0.4410 | $0.4185 | $0.429591 | $6.45M | +1.49% |
| 2026-05-04 | $0.4138 | $0.4297 | $0.4098 | $0.423301 | $5.22M | +1.85% |
| 2026-05-03 | $0.4175 | $0.4199 | $0.4114 | $0.415626 | $1.95M | -0.32% |
| 2026-05-02 | $0.4099 | $0.4210 | $0.4096 | $0.416946 | $1.53M | +1.48% |
| 2026-05-01 | $0.4104 | $0.4178 | $0.4075 | $0.410881 | $1.71M | -0.14% |
| 2026-04-30 | $0.4125 | $0.4154 | $0.4037 | $0.411458 | $2.01M | -0.29% |
| 2026-04-29 | $0.4264 | $0.4355 | $0.4023 | $0.412637 | $2.75M | -2.47% |
| 2026-04-28 | $0.4346 | $0.4354 | $0.4196 | $0.423093 | $2.73M | -2.03% |
| 2026-04-27 | $0.4454 | $0.4531 | $0.4220 | $0.431867 | $3.35M | -3.06% |
| 2026-04-26 | $0.4398 | $0.4556 | $0.4326 | $0.445503 | $2.63M | +0.81% |
| 2026-04-25 | $0.4475 | $0.4523 | $0.4330 | $0.441919 | $4.07M | -0.76% |
| 2026-04-24 | $0.4556 | $0.4576 | $0.4451 | $0.445298 | $3.30M | -2.30% |
| 2026-04-23 | $0.4566 | $0.4603 | $0.4454 | $0.455771 | $3.14M | -0.27% |
| 2026-04-22 | $0.4637 | $0.4797 | $0.4556 | $0.456989 | $3.58M | -1.78% |
| 2026-04-21 | $0.4581 | $0.4655 | $0.4443 | $0.465275 | $3.95M | +1.69% |
| 2026-04-20 | $0.4535 | $0.4696 | $0.4515 | $0.45753 | $3.18M | +0.55% |
| 2026-04-19 | $0.4740 | $0.4827 | $0.4509 | $0.455044 | $3.75M | -3.96% |
| 2026-04-18 | $0.5127 | $0.5261 | $0.4736 | $0.473816 | $4.43M | -7.62% |
| 2026-04-17 | $0.4815 | $0.5359 | $0.4722 | $0.512903 | $5.46M | +6.52% |
| 2026-04-16 | $0.4526 | $0.4925 | $0.4488 | $0.48153 | $5.18M | +6.41% |
| 2026-04-15 | $0.4238 | $0.4572 | $0.4211 | $0.452508 | $3.26M | +6.78% |
| 2026-04-14 | $0.4364 | $0.4426 | $0.4188 | $0.423783 | $2.89M | -2.55% |
| 2026-04-13 | $0.4098 | $0.4380 | $0.4038 | $0.434881 | $3.74M | +6.17% |
| 2026-04-12 | $0.4420 | $0.4444 | $0.4037 | $0.409627 | $5.72M | -7.35% |
| 2026-04-11 | $0.4404 | $0.4508 | $0.4388 | $0.442104 | $2.18M | +0.28% |
| 2026-04-10 | $0.4430 | $0.4498 | $0.4387 | $0.44089 | $4.88M | -0.33% |
| 2026-04-09 | $0.4381 | $0.4513 | $0.4378 | $0.442365 | $3.97M | +0.79% |
| 2026-04-08 | $0.4629 | $0.4660 | $0.4378 | $0.438913 | $4.24M | -4.47% |
| 2026-04-07 | $0.4417 | $0.4670 | $0.4343 | $0.459442 | $4.27M | +3.95% |
| 2026-04-06 | $0.4513 | $0.4557 | $0.4392 | $0.441982 | $3.14M | -2.05% |
| 2026-04-05 | $0.4405 | $0.4518 | $0.4381 | $0.45122 | $2.74M | +2.23% |
| 2026-04-04 | $0.4420 | $0.4470 | $0.4364 | $0.441397 | $1.92M | -0.13% |
| 2026-04-03 | $0.4406 | $0.4497 | $0.4355 | $0.441981 | $2.69M | +0.19% |
| 2026-04-02 | $0.4655 | $0.4732 | $0.4351 | $0.441135 | $3.45M | -5.26% |
| 2026-04-01 | $0.4787 | $0.4864 | $0.4640 | $0.465628 | $2.40M | -2.73% |
| 2026-03-31 | $0.4617 | $0.4881 | $0.4606 | $0.478695 | $3.95M | +3.04% |
| 2026-03-30 | $0.4586 | $0.4804 | $0.4568 | $0.464565 | $2.98M | +0.68% |
| 2026-03-29 | $0.4601 | $0.4675 | $0.4492 | $0.461445 | $3.08M | +0.43% |
| 2026-03-28 | $0.4629 | $0.4703 | $0.4502 | $0.459475 | $4.37M | -0.83% |
| 2026-03-27 | $0.5163 | $0.5183 | $0.4608 | $0.46332 | $6.93M | -10.31% |
| 2026-03-26 | $0.5607 | $0.5621 | $0.5156 | $0.516574 | $3.64M | -7.84% |
| 2026-03-25 | $0.5338 | $0.5652 | $0.5298 | $0.560533 | $4.47M | +5.00% |
| 2026-03-24 | $0.5298 | $0.5427 | $0.5127 | $0.533841 | $4.65M | +0.77% |
| 2026-03-23 | $0.5383 | $0.5582 | $0.5173 | $0.529758 | $7.00M | -1.87% |
| 2026-03-22 | $0.5838 | $0.5953 | $0.5382 | $0.539858 | $7.40M | -7.55% |
| 2026-03-21 | $0.5691 | $0.6402 | $0.5624 | $0.583916 | $14.58M | +2.60% |
| 2026-03-20 | $0.5357 | $0.5799 | $0.5234 | $0.569141 | $7.81M | +6.24% |
| 2026-03-19 | $0.5467 | $0.6500 | $0.5248 | $0.535725 | $25.73M | -0.55% |
| 2026-03-18 | $0.5459 | $0.6291 | $0.5276 | $0.538664 | $10.61M | -5.75% |
| 2026-03-17 | $0.5855 | $0.5875 | $0.5680 | $0.571543 | $2.99M | -1.95% |
| 2026-03-16 | $0.5538 | $0.5913 | $0.5528 | $0.582937 | $5.41M | +4.33% |
| 2026-03-15 | $0.5425 | $0.5606 | $0.5393 | $0.558764 | $3.44M | +2.99% |
| 2026-03-14 | $0.5538 | $0.5550 | $0.5381 | $0.542546 | $2.72M | -1.45% |
| 2026-03-13 | $0.5682 | $0.5849 | $0.5493 | $0.550543 | $3.92M | -3.30% |
| 2026-03-12 | $0.5643 | $0.5761 | $0.5600 | $0.569348 | $3.75M | +0.60% |
| 2026-03-11 | $0.5853 | $0.5951 | $0.5623 | $0.565944 | $4.40M | -3.05% |
| 2026-03-10 | $0.5566 | $0.5990 | $0.5531 | $0.583758 | $6.04M | +4.88% |
| 2026-03-09 | $0.5175 | $0.5699 | $0.5168 | $0.556583 | $4.49M | +7.52% |
| 2026-03-08 | $0.5196 | $0.5273 | $0.5083 | $0.517636 | $2.27M | -0.18% |
| 2026-03-07 | $0.5310 | $0.5341 | $0.5163 | $0.518567 | $2.55M | -2.15% |
| 2026-03-06 | $0.5472 | $0.5588 | $0.5158 | $0.529942 | $4.04M | -3.18% |
| 2026-03-05 | $0.5418 | $0.5617 | $0.5348 | $0.547338 | $3.76M | +0.74% |
| 2026-03-04 | $0.5156 | $0.5560 | $0.5117 | $0.543321 | $7.17M | +5.40% |
| 2026-03-03 | $0.4999 | $0.5236 | $0.4921 | $0.515464 | $3.11M | +2.50% |
| 2026-03-02 | $0.5006 | $0.5235 | $0.4917 | $0.50288 | $4.97M | +0.45% |
| 2026-03-01 | $0.5096 | $0.5300 | $0.4849 | $0.500605 | $4.35M | -1.20% |
| 2026-02-28 | $0.4932 | $0.5098 | $0.4616 | $0.506691 | $4.82M | +3.47% |
| 2026-02-27 | $0.5076 | $0.5205 | $0.4832 | $0.489704 | $3.65M | -3.21% |
| 2026-02-26 | $0.5182 | $0.5346 | $0.4966 | $0.505969 | $4.43M | -2.10% |
| 2026-02-25 | $0.4975 | $0.5484 | $0.4908 | $0.516824 | $9.21M | +3.88% |
| 2026-02-24 | $0.4517 | $0.5238 | $0.4377 | $0.4975 | $8.94M | +10.08% |
| 2026-02-23 | $0.4455 | $0.4775 | $0.4208 | $0.451948 | $5.11M | +1.29% |
| 2026-02-22 | $0.4574 | $0.4583 | $0.4420 | $0.446184 | $1.42M | -1.85% |
| 2026-02-21 | $0.4703 | $0.4813 | $0.454609 | $0.454609 | $1.96M | -3.35% |
| 2026-02-20 | $0.4594 | $0.4798 | $0.4479 | $0.470364 | $4.38M | +2.42% |
| 2026-02-19 | $0.4636 | $0.4790 | $0.4489 | $0.459237 | $2.82M | -0.41% |
| 2026-02-18 | $0.4777 | $0.4857 | $0.4588 | $0.461122 | $2.59M | -3.52% |
| 2026-02-17 | $0.4815 | $0.4881 | $0.4721 | $0.477937 | $2.36M | -0.63% |
| 2026-02-16 | $0.4713 | $0.4873 | $0.4643 | $0.48095 | $2.62M | +2.23% |
| 2026-02-15 | $0.5030 | $0.5125 | $0.4595 | $0.470474 | $4.14M | -6.47% |
| 2026-02-14 | $0.4730 | $0.5102 | $0.4713 | $0.503012 | $2.98M | +6.29% |
| 2026-02-13 | $0.4626 | $0.4849 | $0.4481 | $0.473257 | $3.60M | +2.19% |
| 2026-02-12 | $0.4425 | $0.4782 | $0.4425 | $0.463128 | $5.27M | +4.66% |
| 2026-02-11 | $0.4335 | $0.4567 | $0.4246 | $0.44252 | $4.04M | +1.74% |
| 2026-02-10 | $0.4474 | $0.4490 | $0.4260 | $0.434937 | $3.54M | -2.17% |
| 2026-02-09 | $0.4567 | $0.4655 | $0.4326 | $0.444571 | $4.67M | -2.02% |
| 2026-02-08 | $0.4690 | $0.4795 | $0.4523 | $0.453757 | $5.13M | -3.07% |
| 2026-02-07 | $0.4879 | $0.4879 | $0.4506 | $0.46814 | $8.73M | -4.08% |
| 2026-02-06 | $0.4307 | $0.4961 | $0.3792 | $0.488035 | $12.20M | +13.39% |
| 2026-02-05 | $0.5021 | $0.5087 | $0.4289 | $0.430396 | $13.20M | -14.27% |
| 2026-02-04 | $0.4993 | $0.5210 | $0.4817 | $0.50202 | $7.30M | +1.07% |
| 2026-02-03 | $0.4993 | $0.5342 | $0.4718 | $0.4967 | $10.69M | -0.64% |
| 2026-02-02 | $0.4848 | $0.5082 | $0.4706 | $0.499883 | $8.00M | +3.16% |
| 2026-02-01 | $0.4967 | $0.5105 | $0.4716 | $0.484559 | $7.26M | -1.77% |
| 2026-01-31 | $0.5488 | $0.5639 | $0.4294 | $0.49328 | $18.10M | -10.11% |
| 2026-01-30 | $0.5694 | $0.5720 | $0.5270 | $0.548743 | $8.92M | -3.64% |
| 2026-01-29 | $0.6204 | $0.6224 | $0.5587 | $0.569476 | $6.35M | -8.23% |
| 2026-01-28 | $0.6358 | $0.6384 | $0.6111 | $0.620573 | $4.05M | -1.64% |
| 2026-01-27 | $0.6020 | $0.6388 | $0.5846 | $0.630933 | $7.52M | +5.06% |
| 2026-01-26 | $0.5686 | $0.6079 | $0.5676 | $0.600527 | $4.63M | +5.63% |
| 2026-01-25 | $0.6066 | $0.6099 | $0.5511 | $0.568527 | $5.95M | -6.08% |
| 2026-01-24 | $0.6073 | $0.6125 | $0.5983 | $0.605361 | $2.34M | -0.25% |
| 2026-01-23 | $0.5990 | $0.6303 | $0.5972 | $0.606897 | $5.54M | +1.34% |
| 2026-01-22 | $0.6133 | $0.6256 | $0.5886 | $0.598855 | $4.14M | -1.91% |
| 2026-01-21 | $0.6069 | $0.6318 | $0.5935 | $0.610508 | $7.87M | +0.03% |
| 2026-01-20 | $0.6492 | $0.6494 | $0.6012 | $0.610313 | $7.38M | -6.01% |
| 2026-01-19 | $0.6932 | $0.6932 | $0.6205 | $0.649317 | $8.98M | -6.35% |
| 2026-01-18 | $0.7395 | $0.7545 | $0.6925 | $0.693338 | $4.42M | -6.22% |
| 2026-01-17 | $0.7456 | $0.7670 | $0.7367 | $0.739305 | $3.02M | -1.41% |
| 2026-01-16 | $0.7421 | $0.7518 | $0.7196 | $0.749872 | $3.68M | +1.64% |
| 2026-01-15 | $0.7790 | $0.7800 | $0.7233 | $0.737754 | $6.90M | -5.32% |
| 2026-01-14 | $0.7995 | $0.8144 | $0.7743 | $0.779204 | $6.22M | -2.67% |
| 2026-01-13 | $0.7224 | $0.8172 | $0.7223 | $0.800618 | $8.77M | +10.79% |
| 2026-01-12 | $0.7409 | $0.7652 | $0.7163 | $0.722628 | $3.89M | -2.36% |
| 2026-01-11 | $0.7333 | $0.7596 | $0.7263 | $0.740131 | $3.79M | +0.51% |
| 2026-01-10 | $0.7418 | $0.7505 | $0.7278 | $0.736392 | $2.28M | -0.74% |
| 2026-01-09 | $0.7417 | $0.7603 | $0.7262 | $0.74185 | $4.01M | -0.11% |
| 2026-01-08 | $0.7585 | $0.7627 | $0.7187 | $0.742637 | $5.16M | -1.90% |
| 2026-01-07 | $0.8058 | $0.8066 | $0.7466 | $0.757047 | $5.67M | -6.08% |
| 2026-01-06 | $0.7977 | $0.8325 | $0.7654 | $0.806063 | $7.85M | +0.77% |
| 2026-01-05 | $0.7755 | $0.8084 | $0.7624 | $0.799897 | $7.93M | +2.65% |
| 2026-01-04 | $0.7684 | $0.7960 | $0.7661 | $0.779258 | $6.08M | +0.73% |
| 2026-01-03 | $0.7716 | $0.7860 | $0.7538 | $0.77359 | $4.46M | +0.71% |
| 2026-01-02 | $0.7401 | $0.7769 | $0.7335 | $0.768127 | $6.10M | +3.38% |
| 2026-01-01 | $0.6883 | $0.7441 | $0.6836 | $0.743035 | $4.98M | +8.03% |
Frequently asked questions
What was the Ether.fi price on January 1, 2026?
ETHFI opened 2026-01-01 at $0.6883 and closed that day at $0.743035.
What was the highest price of Ether.fi in 2026?
The highest was $0.8325 on 2026-01-06; the lowest was $0.2657 on 2026-06-05.
How much did Ether.fi change in 2026?
ETHFI has moved -0.84% in 2026, from $0.6883 to $0.682537 (the year is not over).
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.