Crypto exchange Coinbase Pro

Market ether.fi (ETHFI) / USD

Identifier on Coinbase Pro: ETHFI-USD
Price
Date Price Volume Open Low High Close
2025-06-17 1.0740 USD 64,802.4800 ETHFI 1.0750 USD 1.0450 USD 1.0750 USD 1.0740 USD
2025-06-16 1.1370 USD 307,485.3500 ETHFI 1.0700 USD 1.0520 USD 1.1500 USD 1.1370 USD
2025-06-15 1.0690 USD 118,589.4700 ETHFI 1.0770 USD 1.0580 USD 1.0970 USD 1.0690 USD
2025-06-14 1.0670 USD 301,783.3600 ETHFI 1.1160 USD 1.0620 USD 1.1250 USD 1.0670 USD
2025-06-13 1.1030 USD 1,095,683.8300 ETHFI 1.1210 USD 1.0250 USD 1.1220 USD 1.1030 USD
2025-06-12 1.2000 USD 318,933.0000 ETHFI 1.2770 USD 1.1880 USD 1.2770 USD 1.2000 USD
2025-06-11 1.2660 USD 1,689,017.1300 ETHFI 1.3750 USD 1.2530 USD 1.4080 USD 1.2660 USD
2025-06-10 1.3610 USD 507,135.2900 ETHFI 1.2780 USD 1.2760 USD 1.3660 USD 1.3610 USD
2025-06-09 1.2680 USD 1,364,097.8600 ETHFI 1.1530 USD 1.1240 USD 1.2800 USD 1.2680 USD
2025-06-08 1.1550 USD 404,135.3700 ETHFI 1.1650 USD 1.1210 USD 1.1870 USD 1.1550 USD
2025-06-07 1.1670 USD 438,927.7100 ETHFI 1.1310 USD 1.1310 USD 1.2020 USD 1.1670 USD
2025-06-06 1.1280 USD 800,047.8400 ETHFI 1.0590 USD 1.0480 USD 1.1640 USD 1.1280 USD
2025-06-05 1.0490 USD 912,109.9500 ETHFI 1.1470 USD 1.0130 USD 1.1670 USD 1.0490 USD
2025-06-04 1.1560 USD 238,131.9100 ETHFI 1.2230 USD 1.1270 USD 1.2520 USD 1.1560 USD
2025-06-03 1.2170 USD 557,830.8800 ETHFI 1.2210 USD 1.1880 USD 1.2710 USD 1.2170 USD
2025-06-02 1.2070 USD 503,070.5800 ETHFI 1.1690 USD 1.1190 USD 1.2200 USD 1.2070 USD
2025-06-01 1.1680 USD 469,220.9800 ETHFI 1.1350 USD 1.0910 USD 1.2120 USD 1.1680 USD
2025-05-31 1.1550 USD 683,008.7200 ETHFI 1.0780 USD 1.0090 USD 1.1730 USD 1.1550 USD
2025-05-30 1.1250 USD 1,686,888.0100 ETHFI 1.3340 USD 1.1230 USD 1.3420 USD 1.1250 USD
2025-05-29 1.3630 USD 1,249,789.0400 ETHFI 1.3860 USD 1.3250 USD 1.5370 USD 1.3630 USD
2025-05-28 1.3310 USD 1,247,447.0100 ETHFI 1.3790 USD 1.3080 USD 1.4470 USD 1.3310 USD
2025-05-27 1.4140 USD 1,639,063.7200 ETHFI 1.2420 USD 1.1960 USD 1.5500 USD 1.4140 USD
2025-05-26 1.2100 USD 443,117.7400 ETHFI 1.2430 USD 1.1930 USD 1.2970 USD 1.2100 USD
2025-05-25 1.1780 USD 592,282.9100 ETHFI 1.2340 USD 1.1440 USD 1.2440 USD 1.1780 USD
2025-05-24 1.2280 USD 396,143.2300 ETHFI 1.2250 USD 1.2140 USD 1.2660 USD 1.2280 USD
2025-05-23 1.2240 USD 977,248.7900 ETHFI 1.3570 USD 1.2160 USD 1.4470 USD 1.2240 USD
2025-05-22 1.3620 USD 1,359,193.8300 ETHFI 1.3310 USD 1.3290 USD 1.4300 USD 1.3620 USD
2025-05-21 1.3250 USD 762,253.5300 ETHFI 1.2760 USD 1.2450 USD 1.3930 USD 1.3250 USD
2025-05-20 1.2650 USD 1,058,049.3500 ETHFI 1.2780 USD 1.2250 USD 1.3570 USD 1.2650 USD
2025-05-19 1.2710 USD 1,274,875.1200 ETHFI 1.3620 USD 1.2170 USD 1.3720 USD 1.2710 USD
2025-05-18 1.2800 USD 1,685,213.4000 ETHFI 1.2400 USD 1.2230 USD 1.4120 USD 1.2800 USD
2025-05-17 1.2360 USD 1,821,573.6800 ETHFI 1.3210 USD 1.1840 USD 1.3920 USD 1.2360 USD
2025-05-16 1.3240 USD 3,021,270.8400 ETHFI 1.4380 USD 1.2950 USD 1.5330 USD 1.3240 USD
2025-05-15 1.5220 USD 4,786,441.6700 ETHFI 1.3460 USD 1.2430 USD 1.6600 USD 1.5220 USD
2025-05-14 1.3230 USD 3,583,071.9100 ETHFI 1.3830 USD 1.2630 USD 1.5150 USD 1.3230 USD
2025-05-13 1.3690 USD 4,791,728.0800 ETHFI 1.0530 USD 0.9880 USD 1.3810 USD 1.3690 USD
2025-05-12 1.0250 USD 3,301,857.2100 ETHFI 1.0750 USD 0.9650 USD 1.2160 USD 1.0250 USD
2025-05-11 1.0530 USD 8,169,556.1200 ETHFI 1.1160 USD 1.0220 USD 1.3700 USD 1.0530 USD
2025-05-10 1.0210 USD 2,439,874.9200 ETHFI 0.7480 USD 0.7440 USD 1.0400 USD 1.0210 USD
2025-05-09 0.7200 USD 1,298,819.8800 ETHFI 0.7130 USD 0.6740 USD 0.7910 USD 0.7200 USD
2025-05-08 0.7000 USD 2,249,124.5400 ETHFI 0.5490 USD 0.5460 USD 0.7700 USD 0.7000 USD
2025-05-07 0.5280 USD 264,999.1400 ETHFI 0.5060 USD 0.5020 USD 0.5290 USD 0.5280 USD
2025-05-06 0.4920 USD 142,435.8500 ETHFI 0.5120 USD 0.4870 USD 0.5190 USD 0.4920 USD
2025-05-05 0.5160 USD 202,672.6200 ETHFI 0.5200 USD 0.5060 USD 0.5340 USD 0.5160 USD
2025-05-04 0.5220 USD 90,967.9700 ETHFI 0.5360 USD 0.5090 USD 0.5420 USD 0.5220 USD
2025-05-03 0.5430 USD 60,940.2100 ETHFI 0.5890 USD 0.5290 USD 0.5890 USD 0.5430 USD
2025-05-02 0.5850 USD 427,694.3400 ETHFI 0.5950 USD 0.5760 USD 0.6080 USD 0.5850 USD
2025-05-01 0.5940 USD 132,100.4300 ETHFI 0.5900 USD 0.5800 USD 0.6080 USD 0.5940 USD
2025-04-30 0.5950 USD 313,718.8300 ETHFI 0.5800 USD 0.5640 USD 0.6140 USD 0.5950 USD
2025-04-29 0.5920 USD 148,537.0000 ETHFI 0.5850 USD 0.5760 USD 0.6020 USD 0.5920 USD