Identifier on Kraken: ETHFIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-02 |
0.5960 USD |
14,085.2006 ETHFI |
0.5980 USD |
0.5780 USD |
0.6060 USD |
0.5870 USD |
| 2025-05-01 |
0.5900 USD |
7,713.8033 ETHFI |
0.5930 USD |
0.5810 USD |
0.5990 USD |
0.5990 USD |
| 2025-04-30 |
0.5950 USD |
31,194.3739 ETHFI |
0.5830 USD |
0.5680 USD |
0.6130 USD |
0.5740 USD |
| 2025-04-29 |
0.5930 USD |
80,721.5864 ETHFI |
0.5880 USD |
0.5760 USD |
0.5980 USD |
0.5930 USD |
| 2025-04-28 |
0.5760 USD |
34,675.4158 ETHFI |
0.5530 USD |
0.5430 USD |
0.5930 USD |
0.5830 USD |
| 2025-04-27 |
0.5700 USD |
13,880.6265 ETHFI |
0.6140 USD |
0.5590 USD |
0.6240 USD |
0.5680 USD |
| 2025-04-26 |
0.6170 USD |
6,776.7644 ETHFI |
0.6110 USD |
0.5930 USD |
0.6330 USD |
0.6050 USD |
| 2025-04-25 |
0.6060 USD |
8,129.1155 ETHFI |
0.5920 USD |
0.5780 USD |
0.6240 USD |
0.5950 USD |
| 2025-04-24 |
0.5670 USD |
97,212.9548 ETHFI |
0.5790 USD |
0.5430 USD |
0.6130 USD |
0.5810 USD |
| 2025-04-23 |
0.5880 USD |
44,013.3007 ETHFI |
0.5420 USD |
0.5420 USD |
0.6300 USD |
0.5800 USD |
| 2025-04-22 |
0.5150 USD |
12,336.8760 ETHFI |
0.5000 USD |
0.4920 USD |
0.5190 USD |
0.5150 USD |
| 2025-04-21 |
0.5060 USD |
4,637.9687 ETHFI |
0.4750 USD |
0.4750 USD |
0.5240 USD |
0.5130 USD |
| 2025-04-20 |
0.4840 USD |
815.5673 ETHFI |
0.4730 USD |
0.4690 USD |
0.4910 USD |
0.4760 USD |
| 2025-04-19 |
0.4660 USD |
1,132.7583 ETHFI |
0.4450 USD |
0.4450 USD |
0.4760 USD |
0.4760 USD |
| 2025-04-18 |
0.4390 USD |
6,603.3785 ETHFI |
0.4300 USD |
0.4300 USD |
0.4440 USD |
0.4380 USD |
| 2025-04-17 |
0.4220 USD |
27,645.9129 ETHFI |
0.4220 USD |
0.4170 USD |
0.4360 USD |
0.4360 USD |
| 2025-04-16 |
0.4350 USD |
28,747.3433 ETHFI |
0.4380 USD |
0.4200 USD |
0.5090 USD |
0.4290 USD |
| 2025-04-15 |
0.4670 USD |
9,752.8988 ETHFI |
0.4660 USD |
0.4430 USD |
0.4700 USD |
0.4430 USD |
| 2025-04-14 |
0.4760 USD |
1,934.6299 ETHFI |
0.4730 USD |
0.4710 USD |
0.4930 USD |
0.4720 USD |
| 2025-04-13 |
0.4850 USD |
15,792.3979 ETHFI |
0.5020 USD |
0.4700 USD |
0.5050 USD |
0.4700 USD |
| 2025-04-12 |
0.4970 USD |
24,898.6270 ETHFI |
0.4770 USD |
0.4740 USD |
0.5090 USD |
0.5060 USD |
| 2025-04-11 |
0.4760 USD |
29,790.0748 ETHFI |
0.4760 USD |
0.4720 USD |
0.4840 USD |
0.4830 USD |
| 2025-04-10 |
0.4600 USD |
55,941.6219 ETHFI |
0.4890 USD |
0.4520 USD |
0.4900 USD |
0.4610 USD |
| 2025-04-09 |
0.4620 USD |
14,580.5347 ETHFI |
0.4360 USD |
0.4170 USD |
0.4990 USD |
0.4990 USD |
| 2025-04-08 |
0.4530 USD |
8,089.3372 ETHFI |
0.4630 USD |
0.4370 USD |
0.4760 USD |
0.4470 USD |
| 2025-04-07 |
0.4310 USD |
39,868.5794 ETHFI |
0.4490 USD |
0.4000 USD |
0.4910 USD |
0.4630 USD |
| 2025-04-06 |
0.4900 USD |
1,333.0858 ETHFI |
0.5150 USD |
0.4850 USD |
0.5150 USD |
0.4850 USD |
| 2025-04-05 |
0.5230 USD |
3,180.6191 ETHFI |
0.5200 USD |
0.5200 USD |
0.5280 USD |
0.5200 USD |
| 2025-04-04 |
0.5100 USD |
6,593.2152 ETHFI |
0.5200 USD |
0.4990 USD |
0.5280 USD |
0.5090 USD |
| 2025-04-03 |
0.5080 USD |
18,038.0208 ETHFI |
0.5080 USD |
0.4900 USD |
0.5320 USD |
0.5150 USD |
| 2025-04-02 |
0.5510 USD |
30,056.6540 ETHFI |
0.5810 USD |
0.5240 USD |
0.5810 USD |
0.5250 USD |
| 2025-04-01 |
0.5970 USD |
3,329.2336 ETHFI |
0.5810 USD |
0.5800 USD |
0.6070 USD |
0.5860 USD |
| 2025-03-31 |
0.5770 USD |
5,932.0242 ETHFI |
0.5810 USD |
0.5650 USD |
0.5910 USD |
0.5830 USD |
| 2025-03-30 |
0.5990 USD |
119.8849 ETHFI |
0.5980 USD |
0.5980 USD |
0.6020 USD |
0.5990 USD |
| 2025-03-29 |
0.5910 USD |
8,521.2288 ETHFI |
0.6210 USD |
0.5780 USD |
0.6260 USD |
0.5820 USD |
| 2025-03-28 |
0.6330 USD |
4,456.5323 ETHFI |
0.6890 USD |
0.6130 USD |
0.6920 USD |
0.6170 USD |
| 2025-03-27 |
0.6900 USD |
479.1454 ETHFI |
0.6770 USD |
0.6770 USD |
0.6990 USD |
0.6900 USD |
| 2025-03-26 |
0.6980 USD |
2,742.8373 ETHFI |
0.6890 USD |
0.6620 USD |
0.7050 USD |
0.6690 USD |
| 2025-03-25 |
0.6820 USD |
24,786.5100 ETHFI |
0.6870 USD |
0.6680 USD |
0.6980 USD |
0.6900 USD |
| 2025-03-24 |
0.6800 USD |
2,763.9236 ETHFI |
0.6590 USD |
0.6480 USD |
0.6920 USD |
0.6820 USD |
| 2025-03-23 |
0.6500 USD |
64,698.2454 ETHFI |
0.6580 USD |
0.6410 USD |
0.6720 USD |
0.6480 USD |
| 2025-03-22 |
0.6590 USD |
5,219.4552 ETHFI |
0.6420 USD |
0.6420 USD |
0.6740 USD |
0.6720 USD |
| 2025-03-21 |
0.6420 USD |
16,469.4967 ETHFI |
0.6700 USD |
0.6270 USD |
0.6710 USD |
0.6320 USD |
| 2025-03-20 |
0.6750 USD |
5,289.4056 ETHFI |
0.7100 USD |
0.6520 USD |
0.7120 USD |
0.6640 USD |
| 2025-03-19 |
0.6940 USD |
27,907.4492 ETHFI |
0.6780 USD |
0.6720 USD |
0.7140 USD |
0.6980 USD |
| 2025-03-18 |
0.6700 USD |
1,470.3615 ETHFI |
0.6840 USD |
0.6500 USD |
0.6860 USD |
0.6500 USD |
| 2025-03-17 |
0.6850 USD |
6,119.6949 ETHFI |
0.6790 USD |
0.6750 USD |
0.6990 USD |
0.6780 USD |
| 2025-03-16 |
0.6810 USD |
4,281.7150 ETHFI |
0.6990 USD |
0.6720 USD |
0.7000 USD |
0.6800 USD |
| 2025-03-15 |
0.7050 USD |
50,980.1325 ETHFI |
0.6830 USD |
0.6800 USD |
0.7180 USD |
0.7030 USD |
| 2025-03-14 |
0.6840 USD |
10,365.2891 ETHFI |
0.6650 USD |
0.6650 USD |
0.7080 USD |
0.7010 USD |