ether.fi governance token Historical Data

ETHFI Page 16
Download
Date Close Price change Market cap Trading volume
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
May 17, 2024 $ 3.46
+7.03%
$ 398.68 million $ 165.13 million
May 16, 2024 $ 3.23
-8.17%
$ 372.49 million $ 154 million
May 15, 2024 $ 3.52
+6.68%
$ 405.64 million $ 124.02 million
May 14, 2024 $ 3.3
-5.67%
$ 380.17 million $ 136.11 million
May 13, 2024 $ 3.5
-4.62%
$ 403.04 million $ 168.35 million
May 12, 2024 $ 3.67
+1.58%
$ 422.57 million $ 92.08 million
May 11, 2024 $ 3.61
-1.58%
$ 415.92 million $ 108.92 million
May 10, 2024 $ 3.67
-3.89%
$ 422.69 million $ 171.13 million
May 9, 2024 $ 3.82
+5.67%
$ 439.79 million $ 130.39 million
May 8, 2024 $ 3.61
-4.42%
$ 416.21 million $ 180.22 million
May 7, 2024 $ 3.78
-3.29%
$ 435.44 million $ 175.89 million
May 6, 2024 $ 3.91
-4.88%
$ 450.25 million $ 221.98 million
May 5, 2024 $ 4.11
+2.12%
$ 473.36 million $ 251.32 million
May 4, 2024 $ 4.02
+1.52%
$ 463.54 million $ 186.72 million
May 3, 2024 $ 3.96
+4.86%
$ 456.58 million $ 223.24 million
May 2, 2024 $ 3.78
-0.49%
$ 435.41 million $ 268.49 million
May 1, 2024 $ 3.74
-4.25%
$ 437.57 million $ 303.44 million
Apr 30, 2024 $ 3.91
-12.91%
$ 450.37 million $ 454.33 million
Apr 29, 2024 $ 4.49
+2.80%
$ 517.1 million $ 606.78 million
Apr 28, 2024 $ 4.37
+16.39%
$ 503.02 million $ 599.46 million
Apr 27, 2024 $ 3.75
+9.22%
$ 432.31 million $ 157.6 million
Apr 26, 2024 $ 3.44
-5.48%
$ 395.82 million $ 111.01 million
Apr 25, 2024 $ 3.63
-3.47%
$ 418.67 million $ 166.75 million
Apr 24, 2024 $ 3.76
-1.57%
$ 433.71 million $ 186.51 million
Apr 23, 2024 $ 3.82
-6.20%
$ 440.47 million $ 155.74 million
Apr 22, 2024 $ 4.08
+2.03%
$ 469.6 million $ 151.21 million
Apr 21, 2024 $ 4
-3.16%
$ 460.26 million $ 121.8 million
Apr 20, 2024 $ 4.13
+14.56%
$ 475.25 million $ 171.66 million
Apr 19, 2024 $ 3.6
+1.24%
$ 414.76 million $ 201.83 million
Apr 18, 2024 $ 3.56
+0.51%
$ 409.67 million $ 151.22 million
Apr 17, 2024 $ 3.54
-7.37%
$ 407.59 million $ 209.56 million
Apr 16, 2024 $ 3.82
-1.13%
$ 440.09 million $ 192.98 million
Apr 15, 2024 $ 3.86
-8.50%
$ 445.12 million $ 203.47 million
Apr 14, 2024 $ 4.22
+3.36%
$ 486.39 million $ 285.46 million
Apr 13, 2024 $ 4.08
-6.46%
$ 470.59 million $ 357.09 million
Apr 12, 2024 $ 4.37
-16.46%
$ 503.16 million $ 382.02 million
Apr 11, 2024 $ 5.23
-8.85%
$ 602.32 million $ 257.56 million
Apr 10, 2024 $ 5.74
+3.45%
$ 660.82 million $ 419.45 million
Apr 9, 2024 $ 5.55
-13.10%
$ 638.8 million $ 474.3 million