ether.fi governance token Historical Data

ETHFI Page 14
Download
Date Close Price change Market cap Trading volume
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
Aug 25, 2024 $ 1.66
-3.31%
$ 191.42 million $ 70.4 million
Aug 24, 2024 $ 1.72
+4.74%
$ 198.08 million $ 87.62 million
Aug 23, 2024 $ 1.64
+8.63%
$ 189.12 million $ 79.87 million
Aug 22, 2024 $ 1.51
+4.02%
$ 174.1 million $ 55.9 million
Aug 21, 2024 $ 1.45
+3.02%
$ 167.38 million $ 55.72 million
Aug 20, 2024 $ 1.41
+1.79%
$ 162.47 million $ 56.69 million
Aug 19, 2024 $ 1.39
+0.09%
$ 159.57 million $ 50.14 million
Aug 18, 2024 $ 1.38
-1.58%
$ 159.38 million $ 46.23 million
Aug 17, 2024 $ 1.41
+2.96%
$ 161.93 million $ 40.75 million
Aug 16, 2024 $ 1.37
-5.75%
$ 157.28 million $ 53.61 million
Aug 15, 2024 $ 1.45
-2.85%
$ 166.87 million $ 69.66 million
Aug 14, 2024 $ 1.49
+0.38%
$ 171.77 million $ 57.21 million
Aug 13, 2024 $ 1.49
-2.00%
$ 171.12 million $ 50.34 million
Aug 12, 2024 $ 1.52
+13.99%
$ 174.61 million $ 68.45 million
Aug 11, 2024 $ 1.33
-9.61%
$ 153.28 million $ 50.68 million
Aug 10, 2024 $ 1.47
-0.72%
$ 169.58 million $ 42.92 million
Aug 9, 2024 $ 1.48
-5.72%
$ 170.78 million $ 58.47 million
Aug 8, 2024 $ 1.57
+18.69%
$ 181.15 million $ 69.88 million
Aug 7, 2024 $ 1.32
-4.15%
$ 152.62 million $ 66.08 million
Aug 6, 2024 $ 1.38
+10.82%
$ 159.26 million $ 83.41 million
Aug 5, 2024 $ 1.25
-9.08%
$ 143.71 million $ 195.44 million
Aug 4, 2024 $ 1.37
-11.59%
$ 158.05 million $ 85.22 million
Aug 3, 2024 $ 1.55
-10.69%
$ 178.67 million $ 77.86 million
Aug 2, 2024 $ 1.74
-9.29%
$ 199.97 million $ 90.35 million
Aug 1, 2024 $ 1.91
-3.61%
$ 220.45 million $ 58.33 million
Jul 31, 2024 $ 1.99
-4.04%
$ 228.71 million $ 64.04 million
Jul 30, 2024 $ 2.07
-3.16%
$ 238.34 million $ 68.52 million
Jul 29, 2024 $ 2.14
+0.30%
$ 246.13 million $ 56.46 million
Jul 28, 2024 $ 2.13
-3.02%
$ 245.39 million $ 39.8 million
Jul 27, 2024 $ 2.2
+0.03%
$ 253.03 million $ 55.32 million
Jul 26, 2024 $ 2.2
+7.09%
$ 252.94 million $ 59.18 million
Jul 25, 2024 $ 2.05
-5.94%
$ 236.19 million $ 129.69 million
Jul 24, 2024 $ 2.18
-10.27%
$ 251.22 million $ 113.14 million
Jul 23, 2024 $ 2.43
-0.85%
$ 280.03 million $ 218.6 million
Jul 22, 2024 $ 2.45
-1.25%
$ 282.42 million $ 135.46 million
Jul 21, 2024 $ 2.48
+1.90%
$ 286.05 million $ 83.37 million
Jul 20, 2024 $ 2.44
+0.49%
$ 280.72 million $ 89.19 million
Jul 19, 2024 $ 2.42
+5.45%
$ 279.34 million $ 106.29 million
Jul 18, 2024 $ 2.3
-5.04%
$ 264.91 million $ 184.95 million