Identifier on Kraken: ETHFIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
1.2367 USD |
156,047.5370 ETHFI |
1.3560 USD |
1.2140 USD |
1.3672 USD |
1.2605 USD |
| 2025-05-18 |
1.3243 USD |
284,139.0168 ETHFI |
1.2424 USD |
1.2256 USD |
1.4101 USD |
1.3152 USD |
| 2025-05-17 |
1.2887 USD |
287,015.8913 ETHFI |
1.3302 USD |
1.1825 USD |
1.3897 USD |
1.2277 USD |
| 2025-05-16 |
1.4410 USD |
241,760.0524 ETHFI |
1.4311 USD |
1.3565 USD |
1.5300 USD |
1.3659 USD |
| 2025-05-15 |
1.3706 USD |
136,784.3209 ETHFI |
1.3555 USD |
1.2500 USD |
1.4552 USD |
1.3703 USD |
| 2025-05-14 |
1.3692 USD |
336,091.1215 ETHFI |
1.3781 USD |
1.2685 USD |
1.5000 USD |
1.2750 USD |
| 2025-05-13 |
1.0540 USD |
40,486.3295 ETHFI |
1.0513 USD |
0.9955 USD |
1.1159 USD |
1.1159 USD |
| 2025-05-12 |
1.0920 USD |
218,114.1282 ETHFI |
1.0676 USD |
0.9706 USD |
1.2146 USD |
1.0017 USD |
| 2025-05-11 |
1.1487 USD |
310,307.8902 ETHFI |
1.1090 USD |
1.0255 USD |
1.4254 USD |
1.0776 USD |
| 2025-05-10 |
0.9853 USD |
239,220.4645 ETHFI |
0.7467 USD |
0.7450 USD |
1.2876 USD |
1.1200 USD |
| 2025-05-09 |
0.7590 USD |
112,584.0447 ETHFI |
0.7121 USD |
0.6760 USD |
0.7922 USD |
0.7295 USD |
| 2025-05-08 |
0.6482 USD |
159,396.7194 ETHFI |
0.5500 USD |
0.5480 USD |
0.8710 USD |
0.7121 USD |
| 2025-05-07 |
0.5160 USD |
1,378.5449 ETHFI |
0.5070 USD |
0.5070 USD |
0.5280 USD |
0.5070 USD |
| 2025-05-06 |
0.5170 USD |
77,924.6187 ETHFI |
0.5120 USD |
0.4800 USD |
0.6120 USD |
0.5000 USD |
| 2025-05-05 |
0.5200 USD |
8,499.1793 ETHFI |
0.5220 USD |
0.5060 USD |
0.5430 USD |
0.5080 USD |
| 2025-05-04 |
0.5210 USD |
7,840.1759 ETHFI |
0.5320 USD |
0.5110 USD |
0.6110 USD |
0.5180 USD |
| 2025-05-03 |
0.5710 USD |
3,508.8168 ETHFI |
0.5880 USD |
0.5300 USD |
0.5880 USD |
0.5390 USD |
| 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 |