ether.fi governance token Historical Data

ETHFI Page 5
Download
Date Close Price change Market cap Trading volume
Nov 28, 2025 $ 0.818
+1.91%
$ 408.67 million $ 52.73 million
Nov 27, 2025 $ 0.806
+4.40%
$ 398.55 million $ 58.36 million
Nov 26, 2025 $ 0.774
+1.77%
$ 383.44 million $ 53.75 million
Nov 25, 2025 $ 0.758
-1.19%
$ 377.73 million $ 51.67 million
Nov 24, 2025 $ 0.769
+13.46%
$ 380.65 million $ 70.94 million
Nov 23, 2025 $ 0.691
+2.06%
$ 336.27 million $ 46.58 million
Nov 22, 2025 $ 0.69
-4.83%
$ 335.96 million $ 54.87 million
Nov 21, 2025 $ 0.708
-13.03%
$ 359.85 million $ 93.61 million
Nov 20, 2025 $ 0.835
-8.08%
$ 404.51 million $ 67.83 million
Nov 19, 2025 $ 0.908
-1.35%
$ 449.47 million $ 66.56 million
Nov 18, 2025 $ 0.917
+8.93%
$ 457 million $ 64.13 million
Nov 17, 2025 $ 0.842
-5.73%
$ 418.21 million $ 71.1 million
Nov 16, 2025 $ 0.887
-4.66%
$ 443.5 million $ 68.6 million
Nov 15, 2025 $ 0.926
+2.37%
$ 461.98 million $ 65.4 million
Nov 14, 2025 $ 0.914
-6.01%
$ 449.37 million $ 110.66 million
Nov 13, 2025 $ 0.931
-0.19%
$ 482.61 million $ 94.04 million
Nov 12, 2025 $ 0.934
-1.69%
$ 462.71 million $ 36.93 million
Nov 11, 2025 $ 0.95
-6.53%
$ 471.64 million $ 67.85 million
Nov 10, 2025 $ 1.02
+2.02%
$ 504.57 million $ 80.8 million
Nov 9, 2025 $ 0.996
+3.64%
$ 481.53 million $ 66.22 million
Nov 8, 2025 $ 0.961
-2.15%
$ 464.77 million $ 63.61 million
Nov 7, 2025 $ 0.982
+14.22%
$ 474.97 million $ 101.4 million
Nov 6, 2025 $ 0.86
-1.22%
$ 415.8 million $ 83.73 million
Nov 5, 2025 $ 0.871
+5.33%
$ 420.96 million $ 92.75 million
Nov 4, 2025 $ 0.827
-4.00%
$ 399.65 million $ 113.15 million
Nov 3, 2025 $ 0.861
-13.71%
$ 416.28 million $ 112.71 million
Nov 2, 2025 $ 0.998
-0.60%
$ 482.81 million $ 63.55 million
Nov 1, 2025 $ 1
+3.38%
$ 485.29 million $ 72.63 million
Oct 31, 2025 $ 0.969
+6.25%
$ 481.64 million $ 91.02 million
Oct 30, 2025 $ 0.918
-5.86%
$ 452.56 million $ 101.06 million
Oct 29, 2025 $ 0.975
+2.64%
$ 483.92 million $ 88.45 million
Oct 28, 2025 $ 0.95
-2.18%
$ 471.24 million $ 69.14 million
Oct 27, 2025 $ 0.971
-6.82%
$ 481.61 million $ 109.79 million
Oct 26, 2025 $ 1.04
+1.39%
$ 516.81 million $ 83.47 million
Oct 25, 2025 $ 1.03
+0.68%
$ 509.96 million $ 41.04 million
Oct 24, 2025 $ 1.02
+5.39%
$ 506.5 million $ 62.9 million
Oct 23, 2025 $ 0.97
+0.89%
$ 481.95 million $ 56.27 million
Oct 22, 2025 $ 0.937
-6.94%
$ 477.32 million $ 78.58 million
Oct 21, 2025 $ 1.01
-5.39%
$ 499.69 million $ 99.58 million
Oct 20, 2025 $ 1.08
-0.16%
$ 530.62 million $ 65.68 million
Oct 19, 2025 $ 1.1
+2.35%
$ 534.14 million $ 54.69 million
Oct 18, 2025 $ 1.07
-0.14%
$ 532.27 million $ 38.43 million
Oct 17, 2025 $ 1.08
-2.29%
$ 533.88 million $ 79.24 million
Oct 16, 2025 $ 1.1
-5.30%
$ 542.62 million $ 73.23 million
Oct 15, 2025 $ 1.16
-6.48%
$ 569.33 million $ 70.55 million
Oct 14, 2025 $ 1.24
-3.56%
$ 608.47 million $ 118.38 million
Oct 13, 2025 $ 1.29
+2.96%
$ 630.16 million $ 62.03 million
Oct 12, 2025 $ 1.25
+12.15%
$ 613.95 million $ 139.21 million
Oct 11, 2025 $ 1.12
-6.35%
$ 546.59 million $ 143.2 million
Oct 10, 2025 $ 1.19
-26.63%
$ 585.92 million $ 113.17 million