ether.fi governance token Historical Data

ETHFI Page 12
Download
Date Close Price change Market cap Trading volume
Oct 14, 2024 $ 1.68
+13.01%
$ 193.85 million $ 108.57 million
Oct 13, 2024 $ 1.49
+0.51%
$ 171.42 million $ 58.12 million
Oct 12, 2024 $ 1.48
+1.19%
$ 170.55 million $ 82.23 million
Oct 11, 2024 $ 1.46
+6.20%
$ 168.55 million $ 64.02 million
Oct 10, 2024 $ 1.38
-0.24%
$ 158.72 million $ 60.08 million
Oct 9, 2024 $ 1.38
-4.90%
$ 159.11 million $ 67.55 million
Oct 8, 2024 $ 1.45
-1.25%
$ 167.3 million $ 75.14 million
Oct 7, 2024 $ 1.47
+0.02%
$ 169.52 million $ 82.37 million
Oct 6, 2024 $ 1.47
+4.56%
$ 169.49 million $ 42.92 million
Oct 5, 2024 $ 1.41
-2.57%
$ 162.1 million $ 44.3 million
Oct 4, 2024 $ 1.44
+6.69%
$ 166.38 million $ 60.09 million
Oct 3, 2024 $ 1.35
-3.75%
$ 155.99 million $ 73.4 million
Oct 2, 2024 $ 1.41
-4.86%
$ 162.07 million $ 97.03 million
Oct 1, 2024 $ 1.48
-16.42%
$ 170.34 million $ 141.43 million
Sep 30, 2024 $ 1.77
+0.26%
$ 203.85 million $ 136.39 million
Sep 29, 2024 $ 1.77
+4.67%
$ 203.33 million $ 91.19 million
Sep 28, 2024 $ 1.69
-3.75%
$ 194.21 million $ 75.37 million
Sep 27, 2024 $ 1.75
+4.73%
$ 201.83 million $ 89.41 million
Sep 26, 2024 $ 1.67
+12.31%
$ 192.81 million $ 109.45 million
Sep 25, 2024 $ 1.49
-5.71%
$ 171.63 million $ 75.85 million
Sep 24, 2024 $ 1.58
+2.92%
$ 182.03 million $ 69.78 million
Sep 23, 2024 $ 1.53
+4.50%
$ 176.82 million $ 79.96 million
Sep 22, 2024 $ 1.47
-5.19%
$ 169.21 million $ 68.05 million
Sep 21, 2024 $ 1.55
+3.96%
$ 178.49 million $ 42.32 million
Sep 20, 2024 $ 1.49
+1.91%
$ 171.7 million $ 78.76 million
Sep 19, 2024 $ 1.46
+3.88%
$ 168.35 million $ 68.69 million
Sep 18, 2024 $ 1.41
+5.02%
$ 162.07 million $ 53.43 million
Sep 17, 2024 $ 1.34
+6.84%
$ 154.32 million $ 40.28 million
Sep 16, 2024 $ 1.25
-2.89%
$ 144.44 million $ 40.19 million
Sep 15, 2024 $ 1.29
-4.88%
$ 148.76 million $ 33.7 million
Sep 14, 2024 $ 1.36
-2.87%
$ 156.38 million $ 30.57 million
Sep 13, 2024 $ 1.4
+3.32%
$ 161 million $ 42.26 million
Sep 12, 2024 $ 1.35
+4.57%
$ 155.76 million $ 41.32 million
Sep 11, 2024 $ 1.29
-3.92%
$ 148.96 million $ 50.74 million
Sep 10, 2024 $ 1.35
-0.36%
$ 155.02 million $ 45.81 million
Sep 9, 2024 $ 1.35
+3.91%
$ 155.57 million $ 52.99 million
Sep 8, 2024 $ 1.3
+3.84%
$ 149.72 million $ 38.34 million
Sep 7, 2024 $ 1.25
+1.81%
$ 144.21 million $ 40.88 million
Sep 6, 2024 $ 1.23
-3.42%
$ 141.65 million $ 61.35 million
Sep 5, 2024 $ 1.27
-0.07%
$ 146.67 million $ 59.7 million
Sep 4, 2024 $ 1.27
+1.84%
$ 146.77 million $ 54.03 million
Sep 3, 2024 $ 1.25
-5.65%
$ 144.12 million $ 39.27 million
Sep 2, 2024 $ 1.33
+7.29%
$ 152.77 million $ 38.66 million
Sep 1, 2024 $ 1.24
-5.92%
$ 142.42 million $ 39.79 million
Aug 31, 2024 $ 1.31
-2.73%
$ 151.41 million $ 27.3 million
Aug 30, 2024 $ 1.35
+1.23%
$ 155.68 million $ 54.09 million
Aug 29, 2024 $ 1.34
-0.68%
$ 153.82 million $ 51.16 million
Aug 28, 2024 $ 1.34
-2.06%
$ 154.91 million $ 64.83 million
Aug 27, 2024 $ 1.37
-9.19%
$ 158.09 million $ 60.72 million
Aug 26, 2024 $ 1.51
-9.01%
$ 174.17 million $ 65.05 million