Identifier on Coinbase Pro: ETHFI-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-28 |
0.5870 USD |
164,150.5700 ETHFI |
0.5590 USD |
0.5390 USD |
0.5930 USD |
0.5870 USD |
| 2025-04-27 |
0.5590 USD |
114,375.8400 ETHFI |
0.6120 USD |
0.5560 USD |
0.6250 USD |
0.5590 USD |
| 2025-04-26 |
0.6070 USD |
165,494.5400 ETHFI |
0.6040 USD |
0.5900 USD |
0.6340 USD |
0.6070 USD |
| 2025-04-25 |
0.6010 USD |
175,303.9900 ETHFI |
0.5910 USD |
0.5730 USD |
0.6240 USD |
0.6010 USD |
| 2025-04-24 |
0.5840 USD |
578,231.3000 ETHFI |
0.5870 USD |
0.5430 USD |
0.6160 USD |
0.5840 USD |
| 2025-04-23 |
0.5860 USD |
319,164.8600 ETHFI |
0.5440 USD |
0.5400 USD |
0.5870 USD |
0.5860 USD |
| 2025-04-22 |
0.5300 USD |
588,751.6100 ETHFI |
0.5100 USD |
0.4910 USD |
0.5360 USD |
0.5300 USD |
| 2025-04-21 |
0.5110 USD |
264,851.7400 ETHFI |
0.4760 USD |
0.4740 USD |
0.5250 USD |
0.5110 USD |
| 2025-04-20 |
0.4770 USD |
241,206.9600 ETHFI |
0.4750 USD |
0.4640 USD |
0.4920 USD |
0.4770 USD |
| 2025-04-19 |
0.4810 USD |
164,986.0900 ETHFI |
0.4410 USD |
0.4390 USD |
0.4810 USD |
0.4810 USD |
| 2025-04-18 |
0.4380 USD |
98,261.1500 ETHFI |
0.4290 USD |
0.4250 USD |
0.4450 USD |
0.4380 USD |
| 2025-04-17 |
0.4300 USD |
72,598.5300 ETHFI |
0.4220 USD |
0.4150 USD |
0.4380 USD |
0.4300 USD |
| 2025-04-16 |
0.4350 USD |
128,226.3800 ETHFI |
0.4380 USD |
0.4120 USD |
0.4450 USD |
0.4350 USD |
| 2025-04-15 |
0.4390 USD |
80,421.9900 ETHFI |
0.4640 USD |
0.4350 USD |
0.4720 USD |
0.4390 USD |
| 2025-04-14 |
0.4660 USD |
334,082.7200 ETHFI |
0.4700 USD |
0.4630 USD |
0.4970 USD |
0.4660 USD |
| 2025-04-13 |
0.4650 USD |
230,398.6500 ETHFI |
0.5030 USD |
0.4620 USD |
0.5070 USD |
0.4650 USD |
| 2025-04-12 |
0.5030 USD |
296,147.2700 ETHFI |
0.4780 USD |
0.4720 USD |
0.5100 USD |
0.5030 USD |
| 2025-04-11 |
0.4790 USD |
99,915.9600 ETHFI |
0.4630 USD |
0.4620 USD |
0.4870 USD |
0.4790 USD |
| 2025-04-10 |
0.4630 USD |
160,902.9500 ETHFI |
0.4930 USD |
0.4530 USD |
0.4930 USD |
0.4630 USD |
| 2025-04-09 |
0.4910 USD |
171,583.3500 ETHFI |
0.4320 USD |
0.4160 USD |
0.5030 USD |
0.4910 USD |
| 2025-04-08 |
0.4350 USD |
111,108.8900 ETHFI |
0.4630 USD |
0.4290 USD |
0.4790 USD |
0.4350 USD |
| 2025-04-07 |
0.4620 USD |
377,907.5000 ETHFI |
0.4440 USD |
0.3990 USD |
0.4920 USD |
0.4620 USD |
| 2025-04-06 |
0.4340 USD |
138,572.4700 ETHFI |
0.5170 USD |
0.4340 USD |
0.5170 USD |
0.4340 USD |
| 2025-04-05 |
0.5150 USD |
11,018.4400 ETHFI |
0.5190 USD |
0.5110 USD |
0.5300 USD |
0.5150 USD |
| 2025-04-04 |
0.5230 USD |
72,986.5600 ETHFI |
0.5230 USD |
0.4950 USD |
0.5270 USD |
0.5230 USD |
| 2025-04-03 |
0.5190 USD |
59,254.8500 ETHFI |
0.5090 USD |
0.4840 USD |
0.5330 USD |
0.5190 USD |
| 2025-04-02 |
0.5270 USD |
166,833.3600 ETHFI |
0.5800 USD |
0.5250 USD |
0.5810 USD |
0.5270 USD |
| 2025-04-01 |
0.5880 USD |
82,062.8500 ETHFI |
0.5770 USD |
0.5760 USD |
0.6070 USD |
0.5880 USD |
| 2025-03-31 |
0.5790 USD |
137,582.1000 ETHFI |
0.5890 USD |
0.5610 USD |
0.5960 USD |
0.5790 USD |
| 2025-03-30 |
0.5930 USD |
72,524.7000 ETHFI |
0.5890 USD |
0.5770 USD |
0.6030 USD |
0.5930 USD |
| 2025-03-29 |
0.5860 USD |
65,917.2600 ETHFI |
0.6200 USD |
0.5770 USD |
0.6260 USD |
0.5860 USD |
| 2025-03-28 |
0.6090 USD |
176,730.0000 ETHFI |
0.6890 USD |
0.6080 USD |
0.6970 USD |
0.6090 USD |
| 2025-03-27 |
0.6920 USD |
183,221.9000 ETHFI |
0.6730 USD |
0.6710 USD |
0.7010 USD |
0.6920 USD |
| 2025-03-26 |
0.6700 USD |
107,334.4600 ETHFI |
0.6880 USD |
0.6590 USD |
0.7090 USD |
0.6700 USD |
| 2025-03-25 |
0.6860 USD |
188,474.4000 ETHFI |
0.6870 USD |
0.6620 USD |
0.6990 USD |
0.6860 USD |
| 2025-03-24 |
0.6840 USD |
117,466.7600 ETHFI |
0.6540 USD |
0.6450 USD |
0.6950 USD |
0.6840 USD |
| 2025-03-23 |
0.6450 USD |
144,991.2300 ETHFI |
0.6560 USD |
0.6420 USD |
0.6730 USD |
0.6450 USD |