ether.fi governance token Historical Data

ETHFI Page 8
Download
Date Close Price change Market cap Trading volume
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
May 1, 2025 $ 0.593
+0.53%
$ 68.35 million $ 34.53 million
Apr 30, 2025 $ 0.59
+1.85%
$ 67.99 million $ 44.76 million
Apr 29, 2025 $ 0.579
-1.08%
$ 66.75 million $ 22.98 million
Apr 28, 2025 $ 0.586
+4.99%
$ 67.48 million $ 45.9 million
Apr 27, 2025 $ 0.558
-8.96%
$ 64.27 million $ 33.32 million
Apr 26, 2025 $ 0.613
+1.54%
$ 70.59 million $ 41.46 million
Apr 25, 2025 $ 0.603
+2.60%
$ 69.51 million $ 50.66 million
Apr 24, 2025 $ 0.588
+0.36%
$ 67.75 million $ 71 million
Apr 23, 2025 $ 0.586
+7.95%
$ 67.52 million $ 54.06 million
Apr 22, 2025 $ 0.543
+6.36%
$ 62.55 million $ 73.09 million
Apr 21, 2025 $ 0.511
+7.45%
$ 58.86 million $ 73.32 million
Apr 20, 2025 $ 0.476
-0.02%
$ 54.78 million $ 38 million
Apr 19, 2025 $ 0.476
+7.79%
$ 54.79 million $ 32.84 million
Apr 18, 2025 $ 0.441
+3.12%
$ 50.83 million $ 26.4 million
Apr 17, 2025 $ 0.428
+1.24%
$ 49.29 million $ 30.25 million
Apr 16, 2025 $ 0.423
-3.54%
$ 48.69 million $ 42.2 million
Apr 15, 2025 $ 0.438
-5.55%
$ 50.47 million $ 36.7 million
Apr 14, 2025 $ 0.464
-1.78%
$ 53.44 million $ 46.79 million
Apr 13, 2025 $ 0.472
-6.11%
$ 54.41 million $ 39.68 million
Apr 12, 2025 $ 0.503
+5.05%
$ 57.95 million $ 37.92 million
Apr 11, 2025 $ 0.479
+3.33%
$ 55.21 million $ 47.02 million