Identifier on Kraken: ETHFIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.8088 USD |
17,543.9984 ETHFI |
0.8139 USD |
0.7979 USD |
0.8178 USD |
0.7989 USD |
| 2025-12-04 |
0.8454 USD |
26,769.5841 ETHFI |
0.8512 USD |
0.8280 USD |
0.8749 USD |
0.8302 USD |
| 2025-12-03 |
0.8285 USD |
73,420.6839 ETHFI |
0.8455 USD |
0.8079 USD |
0.8541 USD |
0.8334 USD |
| 2025-12-02 |
0.7877 USD |
105,699.6596 ETHFI |
0.7458 USD |
0.7449 USD |
0.8506 USD |
0.8272 USD |
| 2025-12-01 |
0.7749 USD |
26,013.9821 ETHFI |
0.8094 USD |
0.7450 USD |
0.8094 USD |
0.7463 USD |
| 2025-11-30 |
0.8052 USD |
24,358.8237 ETHFI |
0.8121 USD |
0.8000 USD |
0.8142 USD |
0.8104 USD |
| 2025-11-29 |
0.8265 USD |
65,064.4987 ETHFI |
0.8210 USD |
0.8085 USD |
0.8435 USD |
0.8241 USD |
| 2025-11-28 |
0.8112 USD |
66,429.0438 ETHFI |
0.8010 USD |
0.7869 USD |
0.8311 USD |
0.8130 USD |
| 2025-11-27 |
0.7914 USD |
22,768.0454 ETHFI |
0.7802 USD |
0.7728 USD |
0.8051 USD |
0.7985 USD |
| 2025-11-26 |
0.7438 USD |
34,721.3423 ETHFI |
0.7576 USD |
0.7294 USD |
0.7592 USD |
0.7396 USD |
| 2025-11-25 |
0.7427 USD |
111,119.1086 ETHFI |
0.7627 USD |
0.7235 USD |
0.7627 USD |
0.7482 USD |
| 2025-11-24 |
0.7108 USD |
76,219.4682 ETHFI |
0.6761 USD |
0.6721 USD |
0.7305 USD |
0.7147 USD |
| 2025-11-23 |
0.6840 USD |
48,643.1972 ETHFI |
0.6752 USD |
0.6648 USD |
0.7001 USD |
0.6914 USD |
| 2025-11-22 |
0.6952 USD |
48,132.5549 ETHFI |
0.7242 USD |
0.6700 USD |
0.7242 USD |
0.6807 USD |
| 2025-11-21 |
0.7536 USD |
81,992.2147 ETHFI |
0.8118 USD |
0.6887 USD |
0.8178 USD |
0.7437 USD |
| 2025-11-20 |
0.8967 USD |
53,800.8543 ETHFI |
0.9072 USD |
0.8836 USD |
0.9086 USD |
0.8948 USD |
| 2025-11-19 |
0.8800 USD |
178,755.9901 ETHFI |
0.9158 USD |
0.8594 USD |
0.9230 USD |
0.8605 USD |
| 2025-11-18 |
0.8673 USD |
235,839.5782 ETHFI |
0.8339 USD |
0.8256 USD |
0.9151 USD |
0.9074 USD |
| 2025-11-17 |
0.8894 USD |
90,711.3476 ETHFI |
0.8885 USD |
0.8438 USD |
0.9190 USD |
0.8494 USD |
| 2025-11-16 |
0.9007 USD |
98,910.7812 ETHFI |
0.9179 USD |
0.8587 USD |
0.9468 USD |
0.8684 USD |
| 2025-11-15 |
0.9225 USD |
13,901.7294 ETHFI |
0.9036 USD |
0.8956 USD |
0.9300 USD |
0.9247 USD |
| 2025-11-14 |
0.9463 USD |
109,866.6893 ETHFI |
0.9697 USD |
0.8977 USD |
1.0012 USD |
0.9567 USD |
| 2025-11-13 |
0.9600 USD |
11,060.0292 ETHFI |
0.9314 USD |
0.9314 USD |
0.9783 USD |
0.9542 USD |
| 2025-11-12 |
0.9552 USD |
11.7399 ETHFI |
0.9520 USD |
0.9520 USD |
0.9567 USD |
0.9564 USD |
| 2025-11-11 |
1.0027 USD |
40,064.7131 ETHFI |
1.0148 USD |
0.9679 USD |
1.0371 USD |
0.9691 USD |
| 2025-11-10 |
1.0082 USD |
65,153.3429 ETHFI |
0.9895 USD |
0.9845 USD |
1.0294 USD |
0.9944 USD |
| 2025-11-09 |
0.9349 USD |
50,789.6651 ETHFI |
0.9565 USD |
0.9179 USD |
0.9565 USD |
0.9428 USD |
| 2025-11-08 |
0.9655 USD |
64,999.4526 ETHFI |
0.9896 USD |
0.9337 USD |
0.9951 USD |
0.9448 USD |
| 2025-11-07 |
0.9467 USD |
224,130.9903 ETHFI |
0.8601 USD |
0.8601 USD |
1.0162 USD |
0.9850 USD |
| 2025-11-06 |
0.8546 USD |
163,662.4902 ETHFI |
0.8685 USD |
0.8156 USD |
0.8844 USD |
0.8566 USD |
| 2025-11-05 |
0.8787 USD |
121,891.1430 ETHFI |
0.8276 USD |
0.7846 USD |
0.9032 USD |
0.8770 USD |
| 2025-11-04 |
0.8721 USD |
36,618.2822 ETHFI |
0.8595 USD |
0.8585 USD |
0.8843 USD |
0.8708 USD |
| 2025-11-03 |
0.9459 USD |
50,018.0639 ETHFI |
0.9975 USD |
0.9179 USD |
0.9997 USD |
0.9545 USD |
| 2025-11-02 |
0.9861 USD |
68,665.7404 ETHFI |
0.9964 USD |
0.9694 USD |
1.0391 USD |
0.9694 USD |
| 2025-11-01 |
0.9959 USD |
39,646.1291 ETHFI |
0.9596 USD |
0.9596 USD |
1.0163 USD |
0.9972 USD |
| 2025-10-31 |
0.9332 USD |
55,128.2090 ETHFI |
0.9119 USD |
0.9057 USD |
0.9701 USD |
0.9389 USD |
| 2025-10-30 |
0.9523 USD |
157,317.1630 ETHFI |
0.9644 USD |
0.8550 USD |
1.0090 USD |
0.8638 USD |
| 2025-10-29 |
0.9567 USD |
124,983.6642 ETHFI |
0.9495 USD |
0.9443 USD |
0.9701 USD |
0.9553 USD |
| 2025-10-28 |
0.9868 USD |
112,693.3027 ETHFI |
0.9698 USD |
0.9639 USD |
1.0271 USD |
0.9735 USD |
| 2025-10-27 |
1.0457 USD |
36,722.6243 ETHFI |
1.0424 USD |
1.0373 USD |
1.0592 USD |
1.0412 USD |
| 2025-10-26 |
1.0237 USD |
4,442.8052 ETHFI |
1.0353 USD |
1.0150 USD |
1.0369 USD |
1.0150 USD |
| 2025-10-25 |
1.0028 USD |
14,795.6090 ETHFI |
1.0177 USD |
0.9969 USD |
1.0177 USD |
1.0135 USD |
| 2025-10-24 |
0.9988 USD |
35,533.2483 ETHFI |
0.9691 USD |
0.9679 USD |
1.0340 USD |
0.9817 USD |
| 2025-10-23 |
0.9923 USD |
138,925.4399 ETHFI |
0.9586 USD |
0.9544 USD |
1.0078 USD |
0.9688 USD |
| 2025-10-22 |
1.0021 USD |
46,636.9164 ETHFI |
1.0052 USD |
0.9947 USD |
1.0190 USD |
1.0029 USD |
| 2025-10-21 |
1.0052 USD |
1,795,559.3297 ETHFI |
1.0630 USD |
0.9875 USD |
1.1191 USD |
1.0914 USD |
| 2025-10-20 |
1.0776 USD |
483,703.7385 ETHFI |
1.0701 USD |
1.0507 USD |
1.1317 USD |
1.0690 USD |
| 2025-10-19 |
1.0682 USD |
64,607.6878 ETHFI |
1.0691 USD |
1.0492 USD |
1.0791 USD |
1.0550 USD |
| 2025-10-18 |
1.0880 USD |
80,401.2292 ETHFI |
1.0701 USD |
1.0543 USD |
1.0985 USD |
1.0543 USD |
| 2025-10-17 |
1.0739 USD |
54,838.6191 ETHFI |
1.1054 USD |
1.0130 USD |
1.1195 USD |
1.0419 USD |