ether.fi governance token Historical Data

ETHFI Page 11
Download
Date Close Price change Market cap Trading volume
Dec 3, 2024 $ 2.63
-1.01%
$ 302.51 million $ 279.91 million
Dec 2, 2024 $ 2.65
+4.99%
$ 305.58 million $ 335.76 million
Dec 1, 2024 $ 2.53
-1.33%
$ 291.05 million $ 242.52 million
Nov 30, 2024 $ 2.56
+9.20%
$ 294.93 million $ 320.46 million
Nov 29, 2024 $ 2.34
-1.55%
$ 270.08 million $ 179.87 million
Nov 28, 2024 $ 2.38
-6.05%
$ 274.34 million $ 251.54 million
Nov 27, 2024 $ 2.53
+17.00%
$ 291.97 million $ 293.54 million
Nov 26, 2024 $ 2.17
-3.36%
$ 249.59 million $ 246.14 million
Nov 25, 2024 $ 2.24
+1.78%
$ 258.28 million $ 339.88 million
Nov 24, 2024 $ 2.2
+5.04%
$ 253.75 million $ 289.59 million
Nov 23, 2024 $ 2.1
+12.02%
$ 241.57 million $ 324.33 million
Nov 22, 2024 $ 1.87
-1.85%
$ 215.65 million $ 247.24 million
Nov 21, 2024 $ 1.91
+28.87%
$ 219.7 million $ 289.4 million
Nov 20, 2024 $ 1.48
-6.61%
$ 170.44 million $ 87.49 million
Nov 19, 2024 $ 1.58
-6.25%
$ 182.51 million $ 91.58 million
Nov 18, 2024 $ 1.69
+9.25%
$ 194.66 million $ 100.07 million
Nov 17, 2024 $ 1.55
-7.75%
$ 178.18 million $ 88.67 million
Nov 16, 2024 $ 1.68
+9.36%
$ 193.09 million $ 83.61 million
Nov 15, 2024 $ 1.53
+5.47%
$ 176.56 million $ 86.73 million
Nov 14, 2024 $ 1.45
-7.36%
$ 167.44 million $ 127.57 million
Nov 13, 2024 $ 1.57
-7.50%
$ 180.7 million $ 215.17 million
Nov 12, 2024 $ 1.7
-9.51%
$ 195.36 million $ 282.47 million
Nov 11, 2024 $ 1.87
+2.89%
$ 215.88 million $ 269.37 million
Nov 10, 2024 $ 1.82
+8.57%
$ 209.77 million $ 265.78 million
Nov 9, 2024 $ 1.68
+6.26%
$ 193.21 million $ 124.15 million
Nov 8, 2024 $ 1.58
-0.73%
$ 181.8 million $ 121.22 million
Nov 7, 2024 $ 1.59
+4.49%
$ 183.08 million $ 157.17 million
Nov 6, 2024 $ 1.52
+16.54%
$ 175.23 million $ 185.56 million
Nov 5, 2024 $ 1.31
+6.59%
$ 150.36 million $ 77.42 million
Nov 4, 2024 $ 1.22
-3.44%
$ 141.02 million $ 58.26 million
Nov 3, 2024 $ 1.27
-4.76%
$ 146.15 million $ 80.71 million
Nov 2, 2024 $ 1.33
-4.61%
$ 153.46 million $ 40.93 million
Nov 1, 2024 $ 1.4
-2.63%
$ 160.87 million $ 75.08 million
Oct 31, 2024 $ 1.43
-6.27%
$ 165.22 million $ 94.42 million
Oct 30, 2024 $ 1.53
+2.46%
$ 176.31 million $ 96.65 million
Oct 29, 2024 $ 1.49
+4.95%
$ 172.08 million $ 52.26 million
Oct 28, 2024 $ 1.42
+0.58%
$ 164 million $ 50.99 million
Oct 27, 2024 $ 1.42
+0.37%
$ 163.05 million $ 28.31 million
Oct 26, 2024 $ 1.41
+5.76%
$ 162.45 million $ 51.62 million
Oct 25, 2024 $ 1.33
-14.28%
$ 153.64 million $ 82.77 million
Oct 24, 2024 $ 1.56
+0.50%
$ 179.23 million $ 53.36 million
Oct 23, 2024 $ 1.55
-4.62%
$ 178.34 million $ 52.09 million
Oct 22, 2024 $ 1.62
-1.06%
$ 186.95 million $ 63.03 million
Oct 21, 2024 $ 1.64
-6.06%
$ 188.95 million $ 79.44 million
Oct 20, 2024 $ 1.75
+6.51%
$ 201.14 million $ 92.78 million
Oct 19, 2024 $ 1.64
-0.05%
$ 188.87 million $ 48.65 million
Oct 18, 2024 $ 1.64
+4.63%
$ 188.97 million $ 77 million
Oct 17, 2024 $ 1.57
-5.79%
$ 180.68 million $ 108.18 million
Oct 16, 2024 $ 1.66
-5.02%
$ 191.73 million $ 90.83 million
Oct 15, 2024 $ 1.75
+4.13%
$ 201.87 million $ 165.51 million