ETHFI Historical USD Price
Daily close · Sep 20, 2025 → Sep 21, 2026Daily price history
Aug 23, 2026 → Sep 21, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-21 | $0.72523682 | $0.76906273 | $0.70770296 | $0.71512644 | $50.90M |
| 2026-09-20 | $0.75022914 | $0.75532725 | $0.68651511 | $0.72370536 | $47.47M |
| 2026-09-19 | $0.72438876 | $0.75079209 | $0.71443527 | $0.74982707 | $44.23M |
| 2026-09-18 | $0.62526961 | $0.75575501 | $0.62097729 | $0.72482244 | $86.52M |
| 2026-09-17 | $0.58630153 | $0.63172095 | $0.58630153 | $0.62650679 | $42.28M |
| 2026-09-16 | $0.59774826 | $0.59882113 | $0.57709007 | $0.58632698 | $29.05M |
| 2026-09-15 | $0.63085714 | $0.63622299 | $0.57683179 | $0.59468795 | $38.06M |
| 2026-09-14 | $0.62668657 | $0.66733699 | $0.62523478 | $0.63339573 | $48.25M |
| 2026-09-13 | $0.71244136 | $0.71360132 | $0.62078235 | $0.6223 | $54.43M |
| 2026-09-12 | $0.67992308 | $0.77661784 | $0.67992308 | $0.71156703 | $106.00M |
| 2026-09-11 | $0.66402538 | $0.7175403 | $0.61357122 | $0.67455586 | $108.79M |
| 2026-09-10 | $0.6131116 | $0.72000103 | $0.60112804 | $0.66538762 | $137.74M |
| 2026-09-09 | $0.60394167 | $0.6384809 | $0.59393235 | $0.61837853 | $41.90M |
| 2026-09-08 | $0.59079409 | $0.62162944 | $0.57623571 | $0.60502715 | $34.56M |
| 2026-09-07 | $0.57671332 | $0.60355691 | $0.56646462 | $0.59152308 | $28.60M |
| 2026-09-06 | $0.57365169 | $0.59921895 | $0.56506577 | $0.5771589 | $24.67M |
| 2026-09-05 | $0.55947429 | $0.58636754 | $0.55296808 | $0.57398571 | $17.17M |
| 2026-09-04 | $0.590075 | $0.5922625 | $0.55363144 | $0.5595832 | $23.81M |
| 2026-09-03 | $0.56161738 | $0.6054625 | $0.55695625 | $0.58932434 | $32.00M |
| 2026-09-02 | $0.56324539 | $0.60675625 | $0.5377071 | $0.56181794 | $36.41M |
| 2026-09-01 | $0.5666398 | $0.58835545 | $0.55944897 | $0.56335623 | $28.07M |
| 2026-08-31 | $0.52725274 | $0.56932445 | $0.52563846 | $0.565425 | $22.43M |
| 2026-08-30 | $0.54485513 | $0.55869333 | $0.5188033 | $0.52191458 | $18.93M |
| 2026-08-29 | $0.53546015 | $0.54931235 | $0.52822941 | $0.54469837 | $12.65M |
| 2026-08-28 | $0.57746875 | $0.58524828 | $0.52593532 | $0.53479375 | $23.70M |
| 2026-08-27 | $0.5775317 | $0.59107441 | $0.56038031 | $0.57852459 | $23.12M |
| 2026-08-26 | $0.5553932 | $0.584825 | $0.5553932 | $0.57928571 | $23.07M |
| 2026-08-25 | $0.6173875 | $0.62501429 | $0.5529708 | $0.5541 | $40.79M |
| 2026-08-24 | $0.61182205 | $0.64838523 | $0.60836216 | $0.61666429 | $62.63M |
| 2026-08-23 | $0.57826667 | $0.65227816 | $0.55489951 | $0.61592444 | $64.28M |