Crypto exchange OKEx
Market ether.fi (ETHFI) / USD
Identifier on OKEx: ETHFI-USD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1.2049 USD | 24,429.7497 ETHFI | 1.0068 USD | 0.9967 USD | 1.4026 USD | 1.3769 USD |
| 2025-05-12 | 1.1068 USD | 7,091.9434 ETHFI | 1.0866 USD | 1.0068 USD | 1.2064 USD | 1.0446 USD |
| 2025-05-11 | 1.1756 USD | 17,001.3587 ETHFI | 1.0915 USD | 1.0514 USD | 1.2809 USD | 1.1011 USD |
| 2025-05-10 | 0.8775 USD | 19,121.6810 ETHFI | 0.7782 USD | 0.7565 USD | 1.1813 USD | 1.1295 USD |
| 2025-05-09 | 0.7099 USD | 15,444.8670 ETHFI | 0.7651 USD | 0.6857 USD | 0.7906 USD | 0.7232 USD |
| 2025-05-08 | 0.6638 USD | 20,771.0995 ETHFI | 0.5876 USD | 0.5876 USD | 0.7672 USD | 0.7036 USD |
| 2025-05-07 | 0.5236 USD | 2,590.0117 ETHFI | 0.5080 USD | 0.5080 USD | 0.5434 USD | 0.5434 USD |
| 2025-05-06 | 0.4989 USD | 474.5531 ETHFI | 0.4989 USD | 0.4989 USD | 0.4989 USD | 0.4989 USD |
| 2025-05-04 | 0.5260 USD | 24.5325 ETHFI | 0.5260 USD | 0.5260 USD | 0.5260 USD | 0.5260 USD |
| 2025-05-03 | 0.5631 USD | 94.2803 ETHFI | 0.5631 USD | 0.5631 USD | 0.5631 USD | 0.5631 USD |
| 2025-05-02 | 0.5914 USD | 118.8128 ETHFI | 0.5926 USD | 0.5866 USD | 0.5926 USD | 0.5866 USD |
| 2025-05-01 | 0.5977 USD | 836.5398 ETHFI | 0.5977 USD | 0.5977 USD | 0.5977 USD | 0.5977 USD |
| 2025-04-30 | 0.5991 USD | 4,382.6632 ETHFI | 0.5991 USD | 0.5750 USD | 0.6059 USD | 0.5750 USD |
| 2025-04-29 | 0.5905 USD | 2,449.7289 ETHFI | 0.5898 USD | 0.5898 USD | 0.5915 USD | 0.5901 USD |
| 2025-04-28 | 0.5797 USD | 375.1718 ETHFI | 0.5760 USD | 0.5760 USD | 0.5833 USD | 0.5833 USD |
| 2025-04-27 | 0.5802 USD | 934.9148 ETHFI | 0.5812 USD | 0.5669 USD | 0.5812 USD | 0.5669 USD |
| 2025-04-26 | 0.6056 USD | 695.5836 ETHFI | 0.6071 USD | 0.6053 USD | 0.6071 USD | 0.6053 USD |
| 2025-04-25 | 0.6041 USD | 971.5813 ETHFI | 0.6228 USD | 0.5987 USD | 0.6228 USD | 0.5987 USD |
| 2025-04-24 | 0.5653 USD | 2,997.8220 ETHFI | 0.5608 USD | 0.5605 USD | 0.5992 USD | 0.5792 USD |
| 2025-04-23 | 0.5627 USD | 1,022.7985 ETHFI | 0.5626 USD | 0.5626 USD | 0.5629 USD | 0.5629 USD |
| 2025-04-22 | 0.5176 USD | 792.7167 ETHFI | 0.5171 USD | 0.5171 USD | 0.5219 USD | 0.5219 USD |
| 2025-04-21 | 0.4809 USD | 47.6779 ETHFI | 0.4809 USD | 0.4809 USD | 0.4809 USD | 0.4809 USD |
| 2025-04-20 | 0.4681 USD | 47.6779 ETHFI | 0.4681 USD | 0.4681 USD | 0.4681 USD | 0.4681 USD |
| 2025-04-16 | 0.4270 USD | 545.6365 ETHFI | 0.4389 USD | 0.4244 USD | 0.4389 USD | 0.4244 USD |
| 2025-04-15 | 0.4587 USD | 36.3092 ETHFI | 0.4587 USD | 0.4587 USD | 0.4587 USD | 0.4587 USD |
| 2025-04-14 | 0.4693 USD | 235.8103 ETHFI | 0.4686 USD | 0.4686 USD | 0.4722 USD | 0.4722 USD |
| 2025-04-12 | 0.5026 USD | 73.0000 ETHFI | 0.5026 USD | 0.5026 USD | 0.5026 USD | 0.5026 USD |
| 2025-04-10 | 0.4792 USD | 100.3411 ETHFI | 0.4792 USD | 0.4792 USD | 0.4792 USD | 0.4792 USD |
| 2025-04-09 | 0.4885 USD | 281.9796 ETHFI | 0.4555 USD | 0.4555 USD | 0.4983 USD | 0.4983 USD |
| 2025-04-07 | 0.4593 USD | 656.2492 ETHFI | 0.4428 USD | 0.4428 USD | 0.4645 USD | 0.4645 USD |
| 2025-04-06 | 0.4543 USD | 1,552.7291 ETHFI | 0.4543 USD | 0.4543 USD | 0.4543 USD | 0.4543 USD |
| 2025-04-05 | 0.5253 USD | 1,063.7035 ETHFI | 0.5257 USD | 0.5141 USD | 0.5257 USD | 0.5141 USD |
| 2025-04-03 | 0.5182 USD | 120.6298 ETHFI | 0.5298 USD | 0.5158 USD | 0.5298 USD | 0.5158 USD |
| 2025-04-02 | 0.5252 USD | 3,900.6221 ETHFI | 0.5514 USD | 0.5017 USD | 0.5514 USD | 0.5017 USD |
| 2025-04-01 | 0.5952 USD | 65.2837 ETHFI | 0.5952 USD | 0.5952 USD | 0.5952 USD | 0.5952 USD |
| 2025-03-31 | 0.5817 USD | 5,905.5643 ETHFI | 0.5895 USD | 0.5649 USD | 0.5895 USD | 0.5780 USD |
| 2025-03-29 | 0.5927 USD | 18.5144 ETHFI | 0.5927 USD | 0.5927 USD | 0.5927 USD | 0.5927 USD |
| 2025-03-28 | 0.6560 USD | 2,055.4130 ETHFI | 0.6857 USD | 0.6318 USD | 0.6857 USD | 0.6318 USD |
| 2025-03-25 | 0.6832 USD | 3,908.0241 ETHFI | 0.6877 USD | 0.6697 USD | 0.6981 USD | 0.6951 USD |
| 2025-03-24 | 0.6769 USD | 29.0099 ETHFI | 0.6769 USD | 0.6769 USD | 0.6769 USD | 0.6769 USD |
| 2025-03-23 | 0.6480 USD | 14,305.1732 ETHFI | 0.6593 USD | 0.6439 USD | 0.6593 USD | 0.6495 USD |
| 2025-03-22 | 0.6688 USD | 890.8849 ETHFI | 0.6632 USD | 0.6615 USD | 0.6755 USD | 0.6697 USD |
| 2025-03-21 | 0.6490 USD | 4,547.9477 ETHFI | 0.6576 USD | 0.6313 USD | 0.6576 USD | 0.6313 USD |
| 2025-03-20 | 0.6837 USD | 6,217.7618 ETHFI | 0.6955 USD | 0.6575 USD | 0.6955 USD | 0.6575 USD |
| 2025-03-19 | 0.6978 USD | 4,085.1507 ETHFI | 0.6914 USD | 0.6914 USD | 0.7154 USD | 0.7006 USD |
| 2025-03-18 | 0.6745 USD | 166,677.4056 ETHFI | 0.6722 USD | 0.6722 USD | 0.6755 USD | 0.6744 USD |
| 2025-03-17 | 0.6807 USD | 1,974.7661 ETHFI | 0.6834 USD | 0.6799 USD | 0.6834 USD | 0.6801 USD |
| 2025-03-16 | 0.6635 USD | 858.5007 ETHFI | 0.6635 USD | 0.6635 USD | 0.6635 USD | 0.6635 USD |
| 2025-03-15 | 0.6904 USD | 1,371.0253 ETHFI | 0.6904 USD | 0.6904 USD | 0.6904 USD | 0.6904 USD |
| 2025-03-14 | 0.6697 USD | 1,383.1006 ETHFI | 0.6697 USD | 0.6697 USD | 0.6697 USD | 0.6697 USD |
12