ether.fi governance token Historical Data

ETHFI Page 14
Download
Date Close Price change Market cap Trading volume
Jul 6, 2024 $ 2
+10.84%
$ 230.7 million $ 129.86 million
Jul 5, 2024 $ 1.81
-13.11%
$ 208.11 million $ 180.22 million
Jul 4, 2024 $ 2.07
-11.50%
$ 238.98 million $ 123.32 million
Jul 3, 2024 $ 2.34
-12.93%
$ 270.04 million $ 158.18 million
Jul 2, 2024 $ 2.69
-7.06%
$ 310.16 million $ 124.87 million
Jul 1, 2024 $ 2.91
-5.91%
$ 333.7 million $ 86.51 million
Jun 30, 2024 $ 3.09
+3.49%
$ 356.09 million $ 65.23 million
Jun 29, 2024 $ 2.99
-4.82%
$ 344.08 million $ 68.78 million
Jun 28, 2024 $ 3.14
-4.77%
$ 361.52 million $ 91.38 million
Jun 27, 2024 $ 3.3
+2.50%
$ 379.6 million $ 92.87 million
Jun 26, 2024 $ 3.21
-2.15%
$ 370.32 million $ 79.79 million
Jun 25, 2024 $ 3.29
+0.33%
$ 378.45 million $ 82.06 million
Jun 24, 2024 $ 3.27
+1.54%
$ 377.2 million $ 127.93 million
Jun 23, 2024 $ 3.22
-4.27%
$ 371.51 million $ 68.72 million
Jun 22, 2024 $ 3.37
-2.12%
$ 388.1 million $ 63.27 million
Jun 21, 2024 $ 3.44
-0.35%
$ 396.52 million $ 132.03 million
Jun 20, 2024 $ 3.45
+1.80%
$ 397.9 million $ 137.18 million
Jun 19, 2024 $ 3.39
+3.69%
$ 390.52 million $ 218.37 million
Jun 18, 2024 $ 3.27
-6.30%
$ 376.81 million $ 249.08 million
Jun 17, 2024 $ 3.49
-12.58%
$ 402.14 million $ 190 million
Jun 16, 2024 $ 3.99
-1.32%
$ 460.03 million $ 136.57 million
Jun 15, 2024 $ 4.05
+9.94%
$ 466.16 million $ 130.38 million
Jun 14, 2024 $ 3.68
-1.13%
$ 424.03 million $ 150.55 million
Jun 13, 2024 $ 3.72
-5.45%
$ 428.85 million $ 149.24 million
Jun 12, 2024 $ 3.94
+6.74%
$ 453.56 million $ 165.4 million
Jun 11, 2024 $ 3.69
-4.74%
$ 424.91 million $ 143.52 million
Jun 10, 2024 $ 3.87
-4.80%
$ 446.12 million $ 80.15 million
Jun 9, 2024 $ 4.07
+0.91%
$ 468.59 million $ 76.01 million
Jun 8, 2024 $ 4.03
-5.05%
$ 464.72 million $ 127.63 million
Jun 7, 2024 $ 4.25
-12.16%
$ 489.1 million $ 183.44 million
Jun 6, 2024 $ 4.83
-0.66%
$ 556.77 million $ 116.99 million
Jun 5, 2024 $ 4.87
+3.01%
$ 560.54 million $ 161.24 million
Jun 4, 2024 $ 4.72
+0.76%
$ 544.18 million $ 127.04 million
Jun 3, 2024 $ 4.69
+3.19%
$ 540.07 million $ 160.61 million
Jun 2, 2024 $ 4.54
-5.70%
$ 523.41 million $ 187.7 million
Jun 1, 2024 $ 4.82
+2.21%
$ 555.02 million $ 165.89 million
May 31, 2024 $ 4.71
+2.92%
$ 543 million $ 230.38 million
May 30, 2024 $ 4.58
-0.75%
$ 527.6 million $ 220.22 million
May 29, 2024 $ 4.61
-3.23%
$ 531.84 million $ 225.76 million
May 28, 2024 $ 4.77
-3.88%
$ 549.37 million $ 286.8 million
May 27, 2024 $ 4.96
-2.75%
$ 571.55 million $ 347.3 million
May 26, 2024 $ 5.1
+3.83%
$ 587.71 million $ 400.59 million
May 25, 2024 $ 4.91
+1.77%
$ 566.06 million $ 356.3 million
May 24, 2024 $ 4.83
-3.69%
$ 556.23 million $ 472.91 million
May 23, 2024 $ 5.01
+24.40%
$ 577.55 million $ 852.27 million
May 22, 2024 $ 4.03
-4.07%
$ 464.26 million $ 253.04 million
May 21, 2024 $ 4.2
+4.53%
$ 483.93 million $ 332.92 million
May 20, 2024 $ 4.02
+23.09%
$ 463 million $ 203.98 million
May 19, 2024 $ 3.27
-4.52%
$ 376.16 million $ 86.71 million
May 18, 2024 $ 3.42
-1.18%
$ 393.98 million $ 102.42 million