ether.fi governance token Historical Data

ETHFI Page 8
Download
Date Close Price change Market cap Trading volume
Jun 20, 2025 $ 0.941
-6.23%
$ 108.43 million $ 84.03 million
Jun 19, 2025 $ 1
-0.53%
$ 115.63 million $ 58.88 million
Jun 18, 2025 $ 1.01
-0.17%
$ 116.25 million $ 105.02 million
Jun 17, 2025 $ 1.01
-5.85%
$ 116.45 million $ 119.03 million
Jun 16, 2025 $ 1.07
+0.17%
$ 123.72 million $ 122.48 million
Jun 15, 2025 $ 1.07
-0.44%
$ 123.5 million $ 58.48 million
Jun 14, 2025 $ 1.08
-3.29%
$ 124.05 million $ 70.47 million
Jun 13, 2025 $ 1.11
-0.81%
$ 128.26 million $ 162.33 million
Jun 12, 2025 $ 1.12
-12.01%
$ 129.31 million $ 129.63 million
Jun 11, 2025 $ 1.28
-7.33%
$ 146.97 million $ 147.79 million
Jun 10, 2025 $ 1.38
+7.85%
$ 158.58 million $ 165.91 million
Jun 9, 2025 $ 1.28
+10.48%
$ 147.05 million $ 113.96 million
Jun 8, 2025 $ 1.16
-0.89%
$ 133.1 million $ 68.75 million
Jun 7, 2025 $ 1.17
+3.25%
$ 134.3 million $ 73.63 million
Jun 6, 2025 $ 1.13
+6.70%
$ 130.07 million $ 134 million
Jun 5, 2025 $ 1.06
-7.68%
$ 121.91 million $ 134.29 million
Jun 4, 2025 $ 1.15
-6.11%
$ 132.05 million $ 125.05 million
Jun 3, 2025 $ 1.22
-0.07%
$ 140.65 million $ 140.58 million
Jun 2, 2025 $ 1.22
+4.41%
$ 140.75 million $ 112.29 million
Jun 1, 2025 $ 1.17
+2.89%
$ 134.8 million $ 111.12 million
May 31, 2025 $ 1.14
+5.46%
$ 131.02 million $ 160.05 million
May 30, 2025 $ 1.08
-19.30%
$ 124.24 million $ 208.21 million
May 29, 2025 $ 1.34
-3.48%
$ 153.96 million $ 273.61 million
May 28, 2025 $ 1.38
+0.27%
$ 159.5 million $ 190.46 million
May 27, 2025 $ 1.38
+11.28%
$ 159.07 million $ 296.92 million
May 26, 2025 $ 1.24
+0.10%
$ 142.94 million $ 83.66 million
May 25, 2025 $ 1.24
+0.42%
$ 142.8 million $ 80.36 million
May 24, 2025 $ 1.23
+0.49%
$ 142.2 million $ 102.07 million
May 23, 2025 $ 1.23
-9.49%
$ 141.52 million $ 258.36 million
May 22, 2025 $ 1.36
+2.00%
$ 156.35 million $ 182.41 million
May 21, 2025 $ 1.33
+4.50%
$ 153.29 million $ 204.62 million
May 20, 2025 $ 1.27
-0.28%
$ 146.69 million $ 149.18 million
May 19, 2025 $ 1.28
-6.25%
$ 147.1 million $ 131.32 million
May 18, 2025 $ 1.36
+9.93%
$ 156.91 million $ 223.22 million
May 17, 2025 $ 1.24
-6.28%
$ 142.73 million $ 154.99 million
May 16, 2025 $ 1.32
-8.30%
$ 152.3 million $ 272.5 million
May 15, 2025 $ 1.44
+7.18%
$ 166.09 million $ 480.43 million
May 14, 2025 $ 1.35
-2.21%
$ 154.96 million $ 314.29 million
May 13, 2025 $ 1.38
+30.33%
$ 158.42 million $ 326.6 million
May 12, 2025 $ 1.06
-1.79%
$ 121.55 million $ 185.96 million
May 11, 2025 $ 1.07
-3.50%
$ 123.76 million $ 370.31 million
May 10, 2025 $ 1.11
+49.00%
$ 128.26 million $ 257.59 million
May 9, 2025 $ 0.747
+5.00%
$ 86.05 million $ 125.08 million
May 8, 2025 $ 0.711
+29.21%
$ 81.94 million $ 161.06 million
May 7, 2025 $ 0.55
+9.00%
$ 63.42 million $ 36.32 million
May 6, 2025 $ 0.505
-1.52%
$ 58.18 million $ 30.63 million
May 5, 2025 $ 0.513
-1.28%
$ 59.07 million $ 25.23 million
May 4, 2025 $ 0.519
-3.27%
$ 59.83 million $ 25.03 million
May 3, 2025 $ 0.537
-8.67%
$ 61.86 million $ 23.02 million
May 2, 2025 $ 0.588
-0.91%
$ 67.73 million $ 35.34 million