ether.fi (ETHFI) Price History
Daily ether.fi price history from Binance spot ETHFIUSDT since 18 Mar 2024: the open, high, low and close of every UTC day, the USDT volume traded and the change from the day before, with the all-time high and the biggest one-day moves on top and the 52-week high and low below them.
ether.fi's all-time high on Binance spot ETHFIUSDT is 8.660, reached on 27 Mar 2024; the latest price, 0.6269, is -92.76% from it. Its biggest one-day gain since 18 Mar 2024 was +48.87% on 10 May 2025. Its biggest one-day drop since 18 Mar 2024 was -27.25% on 10 Oct 2025. Over the last 30 days ether.fi is down 15.51%; its lowest daily low since listing was 0.08500 on 10 Oct 2025.
All-time high
8.660
27 Mar 2024-92.76% from it
All-time low since listing
0.08500
10 Oct 2025+637.53% since
Largest one-day gain
+48.87%
10 May 2025close to close
Largest one-day drop
-27.25%
10 Oct 2025close to close
Widest daily range
2,213%
18 Mar 20240.2300 – 5.320
Change vs today
0.6269
7 days +8.74%30 days -15.51%1 year -38.30%3 years —
ether.fi on 10 November
| Year | Close (USDT) | Latest vs it |
|---|---|---|
| 1.016 | -38.30% | |
| 1.819 | -65.54% |
Binance spot ETHFIUSDT UTC daily closes; change to the latest close of 0.6269 on 10 Nov 2026 (so far), as in “Change vs today”.
What is ether.fi's 52-week high and low?
11 Nov 2025 – 9 Nov 2026 · 364 completed UTC days| 52 weeks | Price | Date | Latest vs it |
|---|---|---|---|
| 52-week high | 1.040 | 2025-11-11 | -39.72% |
| 52-week low | 0.2660 | 2026-06-05 | +135.68% |
ether.fi's 52-week high is 1.040 (11 Nov 2025) and its 52-week low 0.2660 (5 Jun 2026): the highest daily high and lowest daily low of Binance spot ETHFIUSDT over the 364 completed UTC days from 11 Nov 2025 to 9 Nov 2026, all present. Today's unfinished candle is not included; the latest price used for the distances is the provisional close so far today (10 Nov 2026), 0.6269, and may be outside the range. Unlike the all-time high and low above, this window rolls forward every UTC day.
ether.fi price by year
ether.fi daily prices, 2025
ETHFIUSDT · UTC days, newest first · Download CSV (all days)| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | 0.7000 | 0.7060 | 0.6750 | 0.6880 | $2.83M | -1.85% |
| 2025-12-30 | 0.6900 | 0.7140 | 0.6840 | 0.7010 | $3.09M | +1.59% |
| 2025-12-29 | 0.7110 | 0.7340 | 0.6870 | 0.6900 | $4.21M | -2.95% |
| 2025-12-28 | 0.7150 | 0.7160 | 0.6960 | 0.7110 | $2.02M | -0.56% |
| 2025-12-27 | 0.6990 | 0.7160 | 0.6960 | 0.7150 | $2.56M | +2.29% |
| 2025-12-26 | 0.6640 | 0.7030 | 0.6570 | 0.6990 | $4.60M | +5.27% |
| 2025-12-25 | 0.7010 | 0.7040 | 0.6610 | 0.6640 | $3.64M | -5.28% |
| 2025-12-24 | 0.7090 | 0.7090 | 0.6710 | 0.7010 | $4.21M | -1.13% |
| 2025-12-23 | 0.7230 | 0.7290 | 0.6940 | 0.7090 | $4.79M | -1.94% |
| 2025-12-22 | 0.7170 | 0.7420 | 0.7040 | 0.7230 | $7.61M | +0.70% |
| 2025-12-21 | 0.7500 | 0.7510 | 0.7070 | 0.7180 | $4.10M | -4.39% |
| 2025-12-20 | 0.7490 | 0.7640 | 0.7430 | 0.7510 | $2.02M | +0.27% |
| 2025-12-19 | 0.6810 | 0.7570 | 0.6750 | 0.7490 | $4.89M | +9.99% |
| 2025-12-18 | 0.7220 | 0.7570 | 0.6690 | 0.6810 | $5.75M | -5.55% |
| 2025-12-17 | 0.7820 | 0.8050 | 0.7170 | 0.7210 | $5.42M | -7.80% |
| 2025-12-16 | 0.7830 | 0.8040 | 0.7600 | 0.7820 | $4.57M | -0.13% |
| 2025-12-15 | 0.7870 | 0.8280 | 0.7390 | 0.7830 | $9.17M | -0.51% |
| 2025-12-14 | 0.8070 | 0.8280 | 0.7770 | 0.7870 | $3.69M | -2.48% |
| 2025-12-13 | 0.8030 | 0.8150 | 0.7960 | 0.8070 | $1.80M | +0.62% |
| 2025-12-12 | 0.8200 | 0.8360 | 0.7760 | 0.8020 | $4.31M | -2.31% |
| 2025-12-11 | 0.8400 | 0.8470 | 0.7790 | 0.8210 | $7.39M | -2.26% |
| 2025-12-10 | 0.8770 | 0.8980 | 0.8380 | 0.8400 | $7.62M | -4.22% |
| 2025-12-09 | 0.8350 | 0.9230 | 0.8130 | 0.8770 | $8.01M | +5.03% |
| 2025-12-08 | 0.7850 | 0.8470 | 0.7830 | 0.8350 | $5.42M | +6.37% |
| 2025-12-07 | 0.8010 | 0.8170 | 0.7560 | 0.7850 | $5.27M | -2.00% |
| 2025-12-06 | 0.7760 | 0.8100 | 0.7700 | 0.8010 | $3.32M | +3.09% |
| 2025-12-05 | 0.8200 | 0.8210 | 0.7610 | 0.7770 | $5.61M | -5.36% |
| 2025-12-04 | 0.8520 | 0.8760 | 0.8010 | 0.8210 | $6.41M | -3.53% |
| 2025-12-03 | 0.8430 | 0.8560 | 0.8070 | 0.8510 | $7.44M | +1.07% |
| 2025-12-02 | 0.7440 | 0.8520 | 0.7420 | 0.8420 | $7.51M | +13.17% |
| 2025-12-01 | 0.8070 | 0.8100 | 0.7160 | 0.7440 | $9.78M | -7.69% |
| 2025-11-30 | 0.8100 | 0.8290 | 0.7970 | 0.8060 | $4.33M | -0.49% |
| 2025-11-29 | 0.8230 | 0.8450 | 0.8080 | 0.8100 | $5.71M | -1.46% |
| 2025-11-28 | 0.8020 | 0.8320 | 0.7850 | 0.8220 | $7.47M | +2.37% |
| 2025-11-27 | 0.7720 | 0.8510 | 0.7680 | 0.8030 | $8.47M | +4.02% |
| 2025-11-26 | 0.7600 | 0.7830 | 0.7280 | 0.7720 | $7.80M | +1.58% |
| 2025-11-25 | 0.7670 | 0.7700 | 0.7240 | 0.7600 | $7.80M | -0.78% |
| 2025-11-24 | 0.6770 | 0.7760 | 0.6690 | 0.7660 | $12.23M | +13.15% |
| 2025-11-23 | 0.6770 | 0.7040 | 0.6650 | 0.6770 | $6.63M | +0.00% |
| 2025-11-22 | 0.7250 | 0.7260 | 0.6690 | 0.6770 | $8.53M | -6.49% |
| 2025-11-21 | 0.8140 | 0.8200 | 0.6830 | 0.7240 | $18.45M | -11.06% |
| 2025-11-20 | 0.9070 | 0.9110 | 0.8070 | 0.8140 | $12.09M | -10.35% |
| 2025-11-19 | 0.9210 | 0.9260 | 0.8480 | 0.9080 | $10.78M | -1.41% |
| 2025-11-18 | 0.8420 | 0.9220 | 0.8240 | 0.9210 | $8.86M | +9.38% |
| 2025-11-17 | 0.8920 | 0.9210 | 0.8360 | 0.8420 | $11.17M | -5.50% |
| 2025-11-16 | 0.9290 | 0.9490 | 0.8590 | 0.8910 | $11.21M | -4.09% |
| 2025-11-15 | 0.9000 | 0.9550 | 0.8920 | 0.9290 | $10.07M | +3.22% |
| 2025-11-14 | 0.9730 | 1.004 | 0.8860 | 0.9000 | $20.45M | -7.50% |
| 2025-11-13 | 0.9320 | 0.9920 | 0.8850 | 0.9730 | $19.66M | +4.29% |
| 2025-11-12 | 0.9500 | 1.005 | 0.9120 | 0.9330 | $12.07M | -1.79% |
| 2025-11-11 | 1.016 | 1.040 | 0.9410 | 0.9500 | $10.05M | -6.50% |
| 2025-11-10 | 0.9950 | 1.050 | 0.9660 | 1.016 | $14.51M | +2.11% |
| 2025-11-09 | 0.9600 | 1.016 | 0.9170 | 0.9950 | $10.42M | +3.65% |
| 2025-11-08 | 0.9830 | 0.9980 | 0.9300 | 0.9600 | $9.81M | -2.34% |
| 2025-11-07 | 0.8610 | 1.018 | 0.8580 | 0.9830 | $19.74M | +14.17% |
| 2025-11-06 | 0.8680 | 0.8870 | 0.8130 | 0.8610 | $15.56M | -0.81% |
| 2025-11-05 | 0.8260 | 0.9000 | 0.7840 | 0.8680 | $17.79M | +5.08% |
| 2025-11-04 | 0.8600 | 0.8880 | 0.7800 | 0.8260 | $24.52M | -3.84% |
| 2025-11-03 | 0.9980 | 1.000 | 0.8220 | 0.8590 | $27.76M | -13.84% |
| 2025-11-02 | 1.003 | 1.043 | 0.9550 | 0.9970 | $13.28M | -0.60% |
| 2025-11-01 | 0.9710 | 1.017 | 0.9590 | 1.003 | $16.27M | +3.40% |
| 2025-10-31 | 0.9110 | 0.9920 | 0.9040 | 0.9700 | $23.26M | +6.36% |
| 2025-10-30 | 0.9730 | 1.005 | 0.8450 | 0.9120 | $22.08M | -6.37% |
| 2025-10-29 | 0.9480 | 0.9970 | 0.9220 | 0.9740 | $19.28M | +2.74% |
| 2025-10-28 | 0.9710 | 1.028 | 0.9180 | 0.9480 | $14.94M | -2.37% |
| 2025-10-27 | 1.042 | 1.057 | 0.9640 | 0.9710 | $29.90M | -6.81% |
| 2025-10-26 | 1.028 | 1.099 | 1.013 | 1.042 | $22.00M | +1.46% |
| 2025-10-25 | 1.019 | 1.037 | 0.9960 | 1.027 | $7.02M | +0.79% |
| 2025-10-24 | 0.9710 | 1.032 | 0.9670 | 1.019 | $12.89M | +5.05% |
| 2025-10-23 | 0.9600 | 1.010 | 0.9500 | 0.9700 | $10.59M | +0.94% |
| 2025-10-22 | 1.005 | 1.027 | 0.9280 | 0.9610 | $17.89M | -4.47% |
| 2025-10-21 | 1.069 | 1.120 | 0.9940 | 1.006 | $23.91M | -5.89% |
| 2025-10-20 | 1.075 | 1.133 | 1.048 | 1.069 | $14.34M | -0.56% |
| 2025-10-19 | 1.070 | 1.121 | 1.048 | 1.075 | $11.92M | +0.37% |
| 2025-10-18 | 1.074 | 1.103 | 1.051 | 1.071 | $7.10M | -0.28% |
| 2025-10-17 | 1.108 | 1.121 | 1.011 | 1.074 | $18.50M | -3.07% |
| 2025-10-16 | 1.160 | 1.202 | 1.089 | 1.108 | $15.81M | -4.48% |
| 2025-10-15 | 1.240 | 1.277 | 1.154 | 1.160 | $15.16M | -6.45% |
| 2025-10-14 | 1.287 | 1.293 | 1.138 | 1.240 | $28.35M | -3.73% |
| 2025-10-13 | 1.246 | 1.328 | 1.205 | 1.288 | $31.60M | +3.37% |
| 2025-10-12 | 1.112 | 1.314 | 1.087 | 1.246 | $36.18M | +12.05% |
| 2025-10-11 | 1.180 | 1.281 | 1.087 | 1.112 | $36.99M | -5.76% |
| 2025-10-10 | 1.622 | 1.638 | 0.08500 | 1.180 | $62.75M | -27.25% |
| 2025-10-09 | 1.696 | 1.703 | 1.602 | 1.622 | $18.65M | -4.31% |
| 2025-10-08 | 1.787 | 1.799 | 1.688 | 1.695 | $17.74M | -5.10% |
| 2025-10-07 | 1.820 | 1.848 | 1.728 | 1.786 | $29.70M | -1.87% |
| 2025-10-06 | 1.810 | 1.898 | 1.767 | 1.820 | $28.55M | +0.50% |
| 2025-10-05 | 1.825 | 1.900 | 1.793 | 1.811 | $21.27M | -0.82% |
| 2025-10-04 | 1.806 | 1.939 | 1.725 | 1.826 | $38.91M | +1.11% |
| 2025-10-03 | 1.752 | 1.821 | 1.707 | 1.806 | $45.20M | +3.08% |
| 2025-10-02 | 1.432 | 1.839 | 1.430 | 1.752 | $71.14M | +22.43% |
| 2025-10-01 | 1.428 | 1.474 | 1.392 | 1.431 | $18.33M | +0.28% |
| 2025-09-30 | 1.499 | 1.552 | 1.389 | 1.427 | $18.71M | -4.80% |
| 2025-09-29 | 1.602 | 1.604 | 1.469 | 1.499 | $19.55M | -6.43% |
| 2025-09-28 | 1.627 | 1.631 | 1.520 | 1.602 | $16.92M | -1.48% |
| 2025-09-27 | 1.586 | 1.661 | 1.543 | 1.626 | $18.20M | +2.59% |
| 2025-09-26 | 1.493 | 1.630 | 1.452 | 1.585 | $40.80M | +6.23% |
| 2025-09-25 | 1.659 | 1.690 | 1.464 | 1.492 | $74.77M | -10.01% |
| 2025-09-24 | 1.463 | 1.669 | 1.434 | 1.658 | $46.98M | +13.33% |
| 2025-09-23 | 1.452 | 1.530 | 1.394 | 1.463 | $28.42M | +0.83% |
| 2025-09-22 | 1.463 | 1.472 | 1.217 | 1.451 | $41.64M | -0.75% |
| 2025-09-21 | 1.499 | 1.527 | 1.459 | 1.462 | $12.36M | -2.47% |
| 2025-09-20 | 1.489 | 1.563 | 1.463 | 1.499 | $17.03M | +0.67% |
| 2025-09-19 | 1.606 | 1.695 | 1.476 | 1.489 | $36.89M | -7.29% |
| 2025-09-18 | 1.603 | 1.682 | 1.573 | 1.606 | $37.91M | +0.19% |
| 2025-09-17 | 1.514 | 1.677 | 1.455 | 1.603 | $38.70M | +5.81% |
| 2025-09-16 | 1.444 | 1.537 | 1.413 | 1.515 | $21.11M | +4.99% |
| 2025-09-15 | 1.468 | 1.555 | 1.393 | 1.443 | $26.39M | -1.77% |
| 2025-09-14 | 1.570 | 1.609 | 1.443 | 1.469 | $24.90M | -6.37% |
| 2025-09-13 | 1.445 | 1.591 | 1.421 | 1.569 | $40.37M | +8.58% |
| 2025-09-12 | 1.471 | 1.513 | 1.389 | 1.445 | $36.01M | -1.77% |
| 2025-09-11 | 1.308 | 1.535 | 1.299 | 1.471 | $84.07M | +12.46% |
| 2025-09-10 | 1.255 | 1.314 | 1.223 | 1.308 | $27.61M | +4.22% |
| 2025-09-09 | 1.193 | 1.283 | 1.173 | 1.255 | $27.13M | +5.29% |
| 2025-09-08 | 1.172 | 1.206 | 1.163 | 1.192 | $15.62M | +1.71% |
| 2025-09-07 | 1.156 | 1.186 | 1.153 | 1.172 | $8.43M | +1.38% |
| 2025-09-06 | 1.161 | 1.179 | 1.132 | 1.156 | $9.91M | -0.43% |
| 2025-09-05 | 1.105 | 1.184 | 1.102 | 1.161 | $19.68M | +4.97% |
| 2025-09-04 | 1.147 | 1.153 | 1.077 | 1.106 | $15.02M | -3.57% |
| 2025-09-03 | 1.111 | 1.157 | 1.085 | 1.147 | $14.36M | +3.24% |
| 2025-09-02 | 1.029 | 1.126 | 1.024 | 1.111 | $21.94M | +8.07% |
| 2025-09-01 | 1.069 | 1.094 | 0.9970 | 1.028 | $17.60M | -3.75% |
| 2025-08-31 | 1.082 | 1.118 | 1.067 | 1.068 | $9.79M | -1.29% |
| 2025-08-30 | 1.079 | 1.113 | 1.054 | 1.082 | $7.29M | +0.37% |
| 2025-08-29 | 1.136 | 1.141 | 1.052 | 1.078 | $24.91M | -5.11% |
| 2025-08-28 | 1.071 | 1.159 | 1.060 | 1.136 | $19.84M | +6.07% |
| 2025-08-27 | 1.094 | 1.116 | 1.058 | 1.071 | $26.87M | -2.01% |
| 2025-08-26 | 1.098 | 1.135 | 1.074 | 1.093 | $27.49M | -0.36% |
| 2025-08-25 | 1.278 | 1.291 | 1.079 | 1.097 | $34.87M | -14.10% |
| 2025-08-24 | 1.279 | 1.340 | 1.194 | 1.277 | $39.48M | -0.16% |
| 2025-08-23 | 1.284 | 1.308 | 1.232 | 1.279 | $22.22M | -0.39% |
| 2025-08-22 | 1.077 | 1.320 | 1.035 | 1.284 | $57.03M | +19.33% |
| 2025-08-21 | 1.109 | 1.120 | 1.058 | 1.076 | $9.93M | -2.98% |
| 2025-08-20 | 1.049 | 1.125 | 1.043 | 1.109 | $16.55M | +5.82% |
| 2025-08-19 | 1.120 | 1.149 | 1.045 | 1.048 | $23.96M | -6.34% |
| 2025-08-18 | 1.212 | 1.216 | 1.111 | 1.119 | $21.88M | -7.67% |
| 2025-08-17 | 1.176 | 1.264 | 1.159 | 1.212 | $15.50M | +3.15% |
| 2025-08-16 | 1.149 | 1.187 | 1.121 | 1.175 | $8.39M | +2.26% |
| 2025-08-15 | 1.182 | 1.228 | 1.106 | 1.149 | $28.33M | -2.71% |
| 2025-08-14 | 1.377 | 1.389 | 1.146 | 1.181 | $64.35M | -14.17% |
| 2025-08-13 | 1.227 | 1.386 | 1.184 | 1.376 | $54.31M | +12.14% |
| 2025-08-12 | 1.193 | 1.267 | 1.145 | 1.227 | $43.22M | +2.85% |
| 2025-08-11 | 1.235 | 1.328 | 1.171 | 1.193 | $50.04M | -3.32% |
| 2025-08-10 | 1.229 | 1.265 | 1.160 | 1.234 | $24.61M | +0.49% |
| 2025-08-09 | 1.142 | 1.261 | 1.124 | 1.228 | $31.45M | +7.53% |
| 2025-08-08 | 1.100 | 1.153 | 1.081 | 1.142 | $24.05M | +3.82% |
| 2025-08-07 | 1.032 | 1.103 | 1.008 | 1.100 | $19.51M | +6.59% |
| 2025-08-06 | 0.9860 | 1.043 | 0.9540 | 1.032 | $15.32M | +4.67% |
| 2025-08-05 | 1.044 | 1.045 | 0.9570 | 0.9860 | $13.96M | -5.56% |
| 2025-08-04 | 1.000 | 1.052 | 0.9930 | 1.044 | $14.11M | +4.30% |
| 2025-08-03 | 0.9290 | 1.012 | 0.9160 | 1.001 | $12.76M | +7.75% |
| 2025-08-02 | 0.9440 | 0.9780 | 0.9030 | 0.9290 | $16.08M | -1.69% |
| 2025-08-01 | 1.063 | 1.073 | 0.9220 | 0.9450 | $31.35M | -11.10% |
| 2025-07-31 | 1.159 | 1.196 | 1.054 | 1.063 | $18.51M | -8.36% |
| 2025-07-30 | 1.206 | 1.212 | 1.087 | 1.160 | $28.76M | -3.89% |
| 2025-07-29 | 1.162 | 1.238 | 1.121 | 1.207 | $27.76M | +3.87% |
| 2025-07-28 | 1.277 | 1.315 | 1.151 | 1.162 | $24.45M | -9.01% |
| 2025-07-27 | 1.220 | 1.297 | 1.215 | 1.277 | $23.21M | +4.59% |
| 2025-07-26 | 1.169 | 1.251 | 1.164 | 1.221 | $19.21M | +4.45% |
| 2025-07-25 | 1.118 | 1.180 | 1.048 | 1.169 | $27.04M | +4.56% |
| 2025-07-24 | 1.148 | 1.175 | 1.048 | 1.118 | $33.08M | -2.61% |
| 2025-07-23 | 1.297 | 1.299 | 1.097 | 1.148 | $38.66M | -11.42% |
| 2025-07-22 | 1.348 | 1.366 | 1.235 | 1.296 | $49.21M | -3.79% |
| 2025-07-21 | 1.323 | 1.390 | 1.272 | 1.347 | $47.45M | +1.81% |
| 2025-07-20 | 1.287 | 1.388 | 1.278 | 1.323 | $50.80M | +2.88% |
| 2025-07-19 | 1.263 | 1.352 | 1.226 | 1.286 | $22.12M | +1.82% |
| 2025-07-18 | 1.320 | 1.410 | 1.227 | 1.263 | $55.95M | -4.39% |
| 2025-07-17 | 1.308 | 1.364 | 1.256 | 1.321 | $52.44M | +1.07% |
| 2025-07-16 | 1.235 | 1.347 | 1.207 | 1.307 | $63.00M | +5.92% |
| 2025-07-15 | 1.126 | 1.238 | 1.077 | 1.234 | $41.36M | +9.59% |
| 2025-07-14 | 1.150 | 1.241 | 1.104 | 1.126 | $31.27M | -2.00% |
| 2025-07-13 | 1.118 | 1.198 | 1.112 | 1.149 | $22.79M | +2.77% |
| 2025-07-12 | 1.135 | 1.155 | 1.069 | 1.118 | $20.48M | -1.50% |
| 2025-07-11 | 1.181 | 1.276 | 1.101 | 1.135 | $45.09M | -3.81% |
| 2025-07-10 | 1.081 | 1.197 | 1.071 | 1.180 | $48.03M | +9.16% |
| 2025-07-09 | 0.9370 | 1.095 | 0.9280 | 1.081 | $30.66M | +15.37% |
| 2025-07-08 | 0.9710 | 0.9750 | 0.9120 | 0.9370 | $15.31M | -3.50% |
| 2025-07-07 | 0.9550 | 0.9900 | 0.9480 | 0.9710 | $14.72M | +1.68% |
| 2025-07-06 | 0.9320 | 0.9780 | 0.9120 | 0.9550 | $11.15M | +2.47% |
| 2025-07-05 | 0.9280 | 0.9460 | 0.9080 | 0.9320 | $6.81M | +0.43% |
| 2025-07-04 | 0.9970 | 1.008 | 0.9070 | 0.9280 | $14.98M | -6.92% |
| 2025-07-03 | 1.008 | 1.047 | 0.9790 | 0.9970 | $21.19M | -1.09% |
| 2025-07-02 | 0.8940 | 1.043 | 0.8880 | 1.008 | $25.75M | +12.75% |
| 2025-07-01 | 0.9660 | 0.9760 | 0.8860 | 0.8940 | $14.31M | -7.36% |
| 2025-06-30 | 1.043 | 1.049 | 0.9390 | 0.9650 | $25.66M | -7.39% |
| 2025-06-29 | 0.9210 | 1.065 | 0.9110 | 1.042 | $20.56M | +13.26% |
| 2025-06-28 | 0.8980 | 0.9330 | 0.8820 | 0.9200 | $6.38M | +2.45% |
| 2025-06-27 | 0.9270 | 0.9480 | 0.8770 | 0.8980 | $11.72M | -3.02% |
| 2025-06-26 | 0.9210 | 0.9870 | 0.8920 | 0.9260 | $16.86M | +0.65% |
| 2025-06-25 | 0.9840 | 0.9930 | 0.9130 | 0.9200 | $12.44M | -6.50% |
| 2025-06-24 | 0.9690 | 1.009 | 0.9550 | 0.9840 | $21.36M | +1.55% |
| 2025-06-23 | 0.8390 | 0.9770 | 0.8230 | 0.9690 | $30.18M | +15.63% |
| 2025-06-22 | 0.8610 | 0.8830 | 0.7930 | 0.8380 | $26.18M | -2.67% |
| 2025-06-21 | 0.9400 | 0.9470 | 0.8360 | 0.8610 | $16.67M | -8.40% |
| 2025-06-20 | 1.004 | 1.035 | 0.9140 | 0.9400 | $17.42M | -6.37% |
| 2025-06-19 | 1.010 | 1.029 | 0.9680 | 1.004 | $11.38M | -0.50% |
| 2025-06-18 | 1.010 | 1.031 | 0.9310 | 1.009 | $25.10M | +0.00% |
| 2025-06-17 | 1.074 | 1.113 | 0.9850 | 1.009 | $28.64M | -6.14% |
| 2025-06-16 | 1.072 | 1.149 | 1.051 | 1.075 | $30.55M | +0.28% |
| 2025-06-15 | 1.076 | 1.098 | 1.042 | 1.072 | $13.30M | -0.37% |
| 2025-06-14 | 1.113 | 1.125 | 1.045 | 1.076 | $17.14M | -3.41% |
| 2025-06-13 | 1.121 | 1.122 | 1.024 | 1.114 | $40.27M | -0.62% |
| 2025-06-12 | 1.276 | 1.277 | 1.117 | 1.121 | $34.02M | -12.15% |
| 2025-06-11 | 1.378 | 1.408 | 1.252 | 1.276 | $36.48M | -7.33% |
| 2025-06-10 | 1.277 | 1.382 | 1.273 | 1.377 | $41.45M | +7.83% |
| 2025-06-09 | 1.154 | 1.282 | 1.122 | 1.277 | $27.76M | +10.56% |
| 2025-06-08 | 1.165 | 1.188 | 1.123 | 1.155 | $16.24M | -0.86% |
| 2025-06-07 | 1.129 | 1.202 | 1.129 | 1.165 | $17.12M | +3.28% |
| 2025-06-06 | 1.057 | 1.163 | 1.047 | 1.128 | $34.95M | +6.72% |
| 2025-06-05 | 1.146 | 1.167 | 1.011 | 1.057 | $36.31M | -7.69% |
| 2025-06-04 | 1.220 | 1.252 | 1.124 | 1.145 | $34.73M | -6.15% |
| 2025-06-03 | 1.222 | 1.271 | 1.188 | 1.220 | $36.36M | -0.08% |
| 2025-06-02 | 1.171 | 1.237 | 1.117 | 1.221 | $27.97M | +4.36% |
| 2025-06-01 | 1.136 | 1.212 | 1.090 | 1.170 | $28.74M | +2.99% |
| 2025-05-31 | 1.077 | 1.173 | 1.007 | 1.136 | $38.82M | +5.48% |
| 2025-05-30 | 1.334 | 1.342 | 1.065 | 1.077 | $55.37M | -19.33% |
| 2025-05-29 | 1.384 | 1.535 | 1.324 | 1.335 | $71.64M | -3.54% |
| 2025-05-28 | 1.379 | 1.444 | 1.307 | 1.384 | $45.64M | +0.29% |
| 2025-05-27 | 1.240 | 1.529 | 1.195 | 1.380 | $81.23M | +11.29% |
| 2025-05-26 | 1.238 | 1.297 | 1.191 | 1.240 | $19.59M | +0.16% |
| 2025-05-25 | 1.234 | 1.245 | 1.143 | 1.238 | $20.87M | +0.32% |
| 2025-05-24 | 1.227 | 1.266 | 1.213 | 1.234 | $29.94M | +0.49% |
| 2025-05-23 | 1.358 | 1.447 | 1.215 | 1.228 | $77.00M | -9.51% |
| 2025-05-22 | 1.330 | 1.430 | 1.328 | 1.357 | $44.77M | +2.11% |
| 2025-05-21 | 1.275 | 1.392 | 1.243 | 1.329 | $50.95M | +4.24% |
| 2025-05-20 | 1.276 | 1.356 | 1.224 | 1.275 | $38.14M | +0.00% |
| 2025-05-19 | 1.361 | 1.372 | 1.216 | 1.275 | $33.12M | -6.18% |
| 2025-05-18 | 1.240 | 1.409 | 1.223 | 1.359 | $54.74M | +9.69% |
| 2025-05-17 | 1.322 | 1.393 | 1.179 | 1.239 | $39.90M | -6.28% |
| 2025-05-16 | 1.437 | 1.534 | 1.295 | 1.322 | $72.98M | -8.00% |
| 2025-05-15 | 1.346 | 1.657 | 1.245 | 1.437 | $140.63M | +6.84% |
| 2025-05-14 | 1.381 | 1.504 | 1.262 | 1.345 | $81.65M | -2.54% |
| 2025-05-13 | 1.056 | 1.424 | 0.9890 | 1.380 | $85.14M | +30.68% |
| 2025-05-12 | 1.077 | 1.219 | 0.9690 | 1.056 | $49.80M | -1.95% |
| 2025-05-11 | 1.114 | 1.293 | 1.021 | 1.077 | $87.46M | -3.41% |
| 2025-05-10 | 0.7490 | 1.205 | 0.7430 | 1.115 | $59.07M | +48.87% |
| 2025-05-09 | 0.7140 | 0.7920 | 0.6720 | 0.7490 | $28.47M | +4.90% |
| 2025-05-08 | 0.5500 | 0.7690 | 0.5460 | 0.7140 | $35.23M | +29.82% |
| 2025-05-07 | 0.5050 | 0.5600 | 0.5020 | 0.5500 | $5.60M | +8.91% |
| 2025-05-06 | 0.5130 | 0.5200 | 0.4780 | 0.5050 | $4.37M | -1.56% |
| 2025-05-05 | 0.5190 | 0.5340 | 0.5050 | 0.5130 | $4.27M | -1.35% |
| 2025-05-04 | 0.5370 | 0.5420 | 0.5080 | 0.5200 | $3.91M | -2.99% |
| 2025-05-03 | 0.5870 | 0.5900 | 0.5270 | 0.5360 | $3.24M | -8.84% |
| 2025-05-02 | 0.5930 | 0.6080 | 0.5760 | 0.5880 | $5.53M | -0.84% |
| 2025-05-01 | 0.5900 | 0.6080 | 0.5790 | 0.5930 | $6.32M | +0.51% |
| 2025-04-30 | 0.5800 | 0.6150 | 0.5640 | 0.5900 | $8.59M | +1.90% |
| 2025-04-29 | 0.5860 | 0.6020 | 0.5690 | 0.5790 | $6.93M | -1.19% |
| 2025-04-28 | 0.5580 | 0.5940 | 0.5380 | 0.5860 | $9.33M | +5.02% |
| 2025-04-27 | 0.6130 | 0.6250 | 0.5550 | 0.5580 | $5.80M | -8.97% |
| 2025-04-26 | 0.6030 | 0.6340 | 0.5900 | 0.6130 | $6.92M | +1.49% |
| 2025-04-25 | 0.5880 | 0.6250 | 0.5720 | 0.6040 | $8.97M | +2.72% |
| 2025-04-24 | 0.5860 | 0.6160 | 0.5420 | 0.5880 | $14.24M | +0.34% |
| 2025-04-23 | 0.5430 | 0.5920 | 0.5390 | 0.5860 | $7.96M | +7.92% |
| 2025-04-22 | 0.5100 | 0.5460 | 0.4900 | 0.5430 | $10.51M | +6.47% |
| 2025-04-21 | 0.4760 | 0.5260 | 0.4740 | 0.5100 | $7.13M | +7.37% |
| 2025-04-20 | 0.4760 | 0.4930 | 0.4640 | 0.4750 | $4.35M | -0.21% |
| 2025-04-19 | 0.4410 | 0.4810 | 0.4390 | 0.4760 | $2.91M | +7.69% |
| 2025-04-18 | 0.4280 | 0.4450 | 0.4240 | 0.4420 | $1.82M | +3.03% |
| 2025-04-17 | 0.4230 | 0.4380 | 0.4150 | 0.4290 | $2.92M | +1.66% |
| 2025-04-16 | 0.4380 | 0.4450 | 0.4120 | 0.4220 | $5.25M | -3.87% |
| 2025-04-15 | 0.4650 | 0.4730 | 0.4340 | 0.4390 | $4.03M | -5.39% |
| 2025-04-14 | 0.4720 | 0.4960 | 0.4620 | 0.4640 | $6.29M | -1.69% |
| 2025-04-13 | 0.5030 | 0.5070 | 0.4610 | 0.4720 | $4.32M | -6.16% |
| 2025-04-12 | 0.4780 | 0.5080 | 0.4710 | 0.5030 | $3.30M | +5.01% |
| 2025-04-11 | 0.4630 | 0.4860 | 0.4620 | 0.4790 | $3.24M | +3.23% |
| 2025-04-10 | 0.4930 | 0.4930 | 0.4510 | 0.4640 | $5.08M | -5.88% |
| 2025-04-09 | 0.4330 | 0.5030 | 0.4160 | 0.4930 | $8.64M | +13.59% |
| 2025-04-08 | 0.4620 | 0.4790 | 0.4280 | 0.4340 | $4.51M | -6.06% |
| 2025-04-07 | 0.4480 | 0.4940 | 0.3990 | 0.4620 | $12.25M | +3.12% |
| 2025-04-06 | 0.5200 | 0.5200 | 0.4310 | 0.4480 | $6.09M | -13.85% |
| 2025-04-05 | 0.5180 | 0.5300 | 0.5100 | 0.5200 | $2.86M | +0.39% |
| 2025-04-04 | 0.5220 | 0.5270 | 0.4930 | 0.5180 | $9.59M | -0.77% |
| 2025-04-03 | 0.5100 | 0.5350 | 0.4830 | 0.5220 | $11.20M | +2.15% |
| 2025-04-02 | 0.5860 | 0.5860 | 0.4990 | 0.5110 | $12.72M | -12.80% |
| 2025-04-01 | 0.5780 | 0.6070 | 0.5750 | 0.5860 | $6.86M | +1.38% |
| 2025-03-31 | 0.5890 | 0.5960 | 0.5600 | 0.5780 | $7.67M | -1.70% |
| 2025-03-30 | 0.5910 | 0.6050 | 0.5770 | 0.5880 | $5.23M | -0.51% |
| 2025-03-29 | 0.6200 | 0.6270 | 0.5770 | 0.5910 | $6.35M | -4.68% |
| 2025-03-28 | 0.6900 | 0.6970 | 0.6060 | 0.6200 | $9.82M | -10.01% |
| 2025-03-27 | 0.6730 | 0.7020 | 0.6710 | 0.6890 | $6.30M | +2.38% |
| 2025-03-26 | 0.6900 | 0.7100 | 0.6580 | 0.6730 | $9.13M | -2.46% |
| 2025-03-25 | 0.6880 | 0.7000 | 0.6620 | 0.6900 | $8.48M | +0.29% |
| 2025-03-24 | 0.6560 | 0.6940 | 0.6430 | 0.6880 | $10.47M | +4.88% |
| 2025-03-23 | 0.6580 | 0.6770 | 0.6410 | 0.6560 | $10.23M | -0.46% |
| 2025-03-22 | 0.6390 | 0.6790 | 0.6370 | 0.6590 | $6.69M | +2.97% |
| 2025-03-21 | 0.6610 | 0.6720 | 0.6260 | 0.6400 | $10.19M | -3.18% |
| 2025-03-20 | 0.7060 | 0.7140 | 0.6470 | 0.6610 | $12.82M | -6.37% |
| 2025-03-19 | 0.6730 | 0.7170 | 0.6690 | 0.7060 | $13.60M | +4.90% |
| 2025-03-18 | 0.6870 | 0.6890 | 0.6420 | 0.6730 | $11.11M | -2.04% |
| 2025-03-17 | 0.6620 | 0.7010 | 0.6620 | 0.6870 | $14.02M | +3.78% |
| 2025-03-16 | 0.7020 | 0.7120 | 0.6520 | 0.6620 | $12.04M | -5.56% |
| 2025-03-15 | 0.6880 | 0.7140 | 0.6780 | 0.7010 | $7.02M | +2.04% |
| 2025-03-14 | 0.6660 | 0.7100 | 0.6610 | 0.6870 | $10.20M | +3.31% |
| 2025-03-13 | 0.6850 | 0.6920 | 0.6350 | 0.6650 | $10.72M | -2.92% |
| 2025-03-12 | 0.6750 | 0.7050 | 0.6440 | 0.6850 | $15.16M | +1.48% |
| 2025-03-11 | 0.6470 | 0.6930 | 0.5790 | 0.6750 | $19.40M | +4.33% |
| 2025-03-10 | 0.6730 | 0.7340 | 0.6150 | 0.6470 | $18.11M | -3.86% |
| 2025-03-09 | 0.7970 | 0.7990 | 0.6630 | 0.6730 | $9.41M | -15.45% |
| 2025-03-08 | 0.8060 | 0.8170 | 0.7720 | 0.7960 | $11.07M | -1.36% |
| 2025-03-07 | 0.8410 | 0.8640 | 0.7830 | 0.8070 | $17.61M | -4.04% |
| 2025-03-06 | 0.8550 | 0.8810 | 0.8200 | 0.8410 | $15.02M | -1.75% |
| 2025-03-05 | 0.8430 | 0.8760 | 0.8210 | 0.8560 | $15.29M | +1.54% |
| 2025-03-04 | 0.8530 | 0.8590 | 0.7460 | 0.8430 | $37.98M | -1.29% |
| 2025-03-03 | 1.057 | 1.060 | 0.8270 | 0.8540 | $30.10M | -19.13% |
| 2025-03-02 | 0.9250 | 1.069 | 0.9060 | 1.056 | $30.40M | +14.04% |
| 2025-03-01 | 0.9490 | 0.9580 | 0.8880 | 0.9260 | $10.53M | -2.42% |
| 2025-02-28 | 0.9680 | 0.9710 | 0.8640 | 0.9490 | $30.90M | -1.86% |
| 2025-02-27 | 0.9560 | 0.9930 | 0.9300 | 0.9670 | $20.60M | +1.15% |
| 2025-02-26 | 0.9660 | 0.9840 | 0.8870 | 0.9560 | $23.90M | -0.93% |
| 2025-02-25 | 0.9490 | 0.9870 | 0.8780 | 0.9650 | $32.11M | +1.69% |
| 2025-02-24 | 1.153 | 1.165 | 0.9200 | 0.9490 | $23.76M | -17.62% |
| 2025-02-23 | 1.171 | 1.189 | 1.132 | 1.152 | $14.12M | -1.54% |
| 2025-02-22 | 1.117 | 1.194 | 1.108 | 1.170 | $15.38M | +4.84% |
| 2025-02-21 | 1.161 | 1.255 | 1.095 | 1.116 | $33.84M | -3.88% |
| 2025-02-20 | 1.115 | 1.181 | 1.111 | 1.161 | $26.05M | +4.13% |
| 2025-02-19 | 1.093 | 1.130 | 1.055 | 1.115 | $25.17M | +2.01% |
| 2025-02-18 | 1.146 | 1.156 | 1.021 | 1.093 | $28.56M | -4.71% |
| 2025-02-17 | 1.097 | 1.203 | 1.088 | 1.147 | $45.47M | +4.56% |
| 2025-02-16 | 1.110 | 1.132 | 1.074 | 1.097 | $13.89M | -1.26% |
| 2025-02-15 | 1.178 | 1.179 | 1.087 | 1.111 | $16.47M | -5.61% |
| 2025-02-14 | 1.171 | 1.215 | 1.132 | 1.177 | $32.68M | +0.60% |
| 2025-02-13 | 1.188 | 1.223 | 1.125 | 1.170 | $28.92M | -1.52% |
| 2025-02-12 | 1.096 | 1.217 | 1.017 | 1.188 | $34.69M | +8.39% |
| 2025-02-11 | 1.129 | 1.205 | 1.077 | 1.096 | $24.49M | -2.92% |
| 2025-02-10 | 1.115 | 1.159 | 1.075 | 1.129 | $22.74M | +1.26% |
| 2025-02-09 | 1.135 | 1.180 | 1.045 | 1.115 | $18.88M | -1.85% |
| 2025-02-08 | 1.089 | 1.144 | 1.075 | 1.136 | $18.94M | +4.22% |
| 2025-02-07 | 1.087 | 1.203 | 1.043 | 1.090 | $36.90M | +0.28% |
| 2025-02-06 | 1.160 | 1.196 | 1.072 | 1.087 | $37.80M | -6.37% |
| 2025-02-05 | 1.182 | 1.258 | 1.135 | 1.161 | $41.93M | -1.69% |
| 2025-02-04 | 1.286 | 1.286 | 1.117 | 1.181 | $59.54M | -8.16% |
| 2025-02-03 | 1.178 | 1.600 | 0.8060 | 1.286 | $84.45M | +9.26% |
| 2025-02-02 | 1.444 | 1.478 | 1.123 | 1.177 | $52.28M | -18.49% |
| 2025-02-01 | 1.646 | 1.673 | 1.423 | 1.444 | $18.26M | -12.22% |
| 2025-01-31 | 1.583 | 1.747 | 1.539 | 1.645 | $25.04M | +3.98% |
| 2025-01-30 | 1.530 | 1.652 | 1.507 | 1.582 | $16.04M | +3.47% |
| 2025-01-29 | 1.440 | 1.620 | 1.430 | 1.529 | $25.33M | +6.18% |
| 2025-01-28 | 1.610 | 1.645 | 1.416 | 1.440 | $21.26M | -10.50% |
| 2025-01-27 | 1.669 | 1.673 | 1.477 | 1.609 | $28.64M | -3.59% |
| 2025-01-26 | 1.714 | 1.770 | 1.661 | 1.669 | $10.18M | -2.57% |
| 2025-01-25 | 1.688 | 1.750 | 1.644 | 1.713 | $13.65M | +1.48% |
| 2025-01-24 | 1.754 | 1.841 | 1.671 | 1.688 | $32.17M | -3.71% |
| 2025-01-23 | 1.743 | 1.775 | 1.655 | 1.753 | $24.79M | +0.57% |
| 2025-01-22 | 1.831 | 1.865 | 1.728 | 1.743 | $16.02M | -4.86% |
| 2025-01-21 | 1.786 | 1.860 | 1.661 | 1.832 | $38.73M | +2.58% |
| 2025-01-20 | 1.790 | 2.041 | 1.689 | 1.786 | $74.42M | -0.22% |
| 2025-01-19 | 1.889 | 2.030 | 1.700 | 1.790 | $83.31M | -5.24% |
| 2025-01-18 | 2.126 | 2.157 | 1.845 | 1.889 | $33.24M | -11.11% |
| 2025-01-17 | 2.025 | 2.161 | 2.025 | 2.125 | $21.80M | +4.99% |
| 2025-01-16 | 2.050 | 2.099 | 1.946 | 2.024 | $27.08M | -1.22% |
| 2025-01-15 | 1.905 | 2.072 | 1.839 | 2.049 | $26.30M | +7.62% |
| 2025-01-14 | 1.786 | 1.923 | 1.773 | 1.904 | $14.32M | +6.67% |
| 2025-01-13 | 1.863 | 1.922 | 1.631 | 1.785 | $39.79M | -4.14% |
| 2025-01-12 | 1.907 | 1.933 | 1.830 | 1.862 | $9.76M | -2.31% |
| 2025-01-11 | 1.921 | 1.960 | 1.874 | 1.906 | $9.34M | -0.88% |
| 2025-01-10 | 1.869 | 1.983 | 1.846 | 1.923 | $23.25M | +2.83% |
| 2025-01-09 | 1.945 | 1.975 | 1.816 | 1.870 | $22.34M | -3.86% |
| 2025-01-08 | 2.086 | 2.114 | 1.848 | 1.945 | $35.08M | -6.76% |
| 2025-01-07 | 2.398 | 2.412 | 2.075 | 2.086 | $35.39M | -13.01% |
| 2025-01-06 | 2.377 | 2.507 | 2.331 | 2.398 | $26.39M | +0.93% |
| 2025-01-05 | 2.390 | 2.407 | 2.287 | 2.376 | $16.76M | -0.54% |
| 2025-01-04 | 2.392 | 2.468 | 2.329 | 2.389 | $20.45M | -0.13% |
| 2025-01-03 | 2.235 | 2.418 | 2.167 | 2.392 | $27.70M | +7.07% |
| 2025-01-02 | 2.189 | 2.286 | 2.173 | 2.234 | $26.91M | +2.10% |
| 2025-01-01 | 2.176 | 2.210 | 2.074 | 2.188 | $21.97M | +0.51% |
How to read it. Each row is one UTC day of Binance spot ETHFIUSDT: its open, high, low and close, the USDT value traded (volume) and the change of the close from the day before. The all-time high and low are the highest daily high and lowest daily low since 18 Mar 2024; the widest range is high minus low over the previous close. Pick a year above for all its days, or download every day as CSV.
Source: Binance spot ETHFIUSDT daily candles (public API), refreshed every few hours. Not financial advice.
ether.fi price history FAQ
What is ether.fi's all-time high?
8.660 on 27 Mar 2024 (the highest daily high of Binance spot ETHFIUSDT); the latest price is -92.76% from it.
Where does the price history of ether.fi come from?
From ETHFIUSDT daily candles on Binance spot, from 18 Mar 2024 on. Every row is one UTC day (00:00 to 24:00 UTC): its first trade (open), highest and lowest trade, last trade (close) and the USDT value traded. The current day is still running and marked so far.
How are the daily change, gain and drop calculated?
The daily change is the day's close over the previous day's close, minus one. The biggest one-day gain and drop are the largest and smallest of those changes since listing; the widest daily range is the day's high minus its low as a share of the previous close. Change vs today compares the latest close with the close 7, 30, 365 or 1,095 days earlier.
Can I download the data?
Yes: each coin page links a free CSV of every daily candle (date, open, high, low, close, quote volume and daily change). Please credit swolecharts.com. Nothing here is financial advice; see also monthly returns and drawdown from the high.