ETHFI Historical USD Price
Daily close · Mar 18, 2024 → Mar 17, 2025Daily price history
Feb 16, 2025 → Mar 17, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-03-17 | $0.66209515 | $0.69928293 | $0.66209515 | $0.68746749 | $52.95M |
| 2025-03-16 | $0.70154667 | $0.71099091 | $0.65299375 | $0.66258948 | $46.50M |
| 2025-03-15 | $0.68695128 | $0.71295 | $0.67888333 | $0.70232387 | $32.73M |
| 2025-03-14 | $0.66556331 | $0.70843727 | $0.6624 | $0.68713188 | $44.48M |
| 2025-03-13 | $0.68466117 | $0.68684525 | $0.63675757 | $0.66551111 | $49.76M |
| 2025-03-12 | $0.67499248 | $0.69641187 | $0.6449106 | $0.68653116 | $64.20M |
| 2025-03-11 | $0.64771873 | $0.691467 | $0.59058793 | $0.67336429 | $84.69M |
| 2025-03-10 | $0.67284996 | $0.73169333 | $0.61830831 | $0.64932478 | $71.78M |
| 2025-03-09 | $0.79645245 | $0.79782563 | $0.66522353 | $0.67225491 | $45.18M |
| 2025-03-08 | $0.80708376 | $0.81669445 | $0.77319286 | $0.79638438 | $42.97M |
| 2025-03-07 | $0.84137059 | $0.86125714 | $0.78563571 | $0.807625 | $70.39M |
| 2025-03-06 | $0.85577509 | $0.87864703 | $0.82247144 | $0.84155143 | $56.12M |
| 2025-03-05 | $0.84345485 | $0.87350456 | $0.82359734 | $0.85610005 | $60.60M |
| 2025-03-04 | $0.85007085 | $0.85633531 | $0.75544944 | $0.84448411 | $143.07M |
| 2025-03-03 | $1.06 | $1.06 | $0.83392415 | $0.85272137 | $102.32M |
| 2025-03-02 | $0.92518204 | $1.06 | $0.9077375 | $1.06 | $113.15M |
| 2025-03-01 | $0.94848333 | $0.95708423 | $0.89029784 | $0.92578646 | $41.22M |
| 2025-02-28 | $0.96707042 | $0.97017425 | $0.86700644 | $0.94876617 | $115.72M |
| 2025-02-27 | $0.95689969 | $0.99035356 | $0.9325872 | $0.96606676 | $80.27M |
| 2025-02-26 | $0.9667627 | $0.98244871 | $0.91206569 | $0.95111625 | $104.97M |
| 2025-02-25 | $0.95045 | $0.98419879 | $0.88987079 | $0.96691609 | $131.95M |
| 2025-02-24 | $1.15 | $1.16 | $0.93296355 | $0.94788639 | $88.46M |
| 2025-02-23 | $1.17 | $1.19 | $1.14 | $1.15 | $54.12M |
| 2025-02-22 | $1.11 | $1.19 | $1.11 | $1.17 | $60.17M |
| 2025-02-21 | $1.16 | $1.25 | $1.10 | $1.11 | $118.99M |
| 2025-02-20 | $1.11 | $1.18 | $1.11 | $1.16 | $90.32M |
| 2025-02-19 | $1.09 | $1.13 | $1.06 | $1.11 | $84.11M |
| 2025-02-18 | $1.15 | $1.15 | $1.02 | $1.09 | $88.91M |
| 2025-02-17 | $1.10 | $1.20 | $1.09 | $1.14 | $129.25M |
| 2025-02-16 | $1.11 | $1.13 | $1.08 | $1.09 | $46.30M |