ETH2X-FLI Historical USD Price
Daily close · Nov 23, 2021 → Nov 28, 2022Daily price history
Oct 30, 2022 → Nov 28, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-28 | $5.86 | $5.87 | $5.48 | $5.55 | $9,773.70 |
| 2022-11-27 | $5.91 | $6.04 | $5.86 | $5.86 | $5,506.28 |
| 2022-11-26 | $5.85 | $6.13 | $5.84 | $5.91 | $7,325.71 |
| 2022-11-25 | $5.96 | $5.96 | $5.55 | $5.85 | $12,516.75 |
| 2022-11-24 | $5.68 | $5.98 | $5.67 | $5.87 | $9,600.43 |
| 2022-11-23 | $5.19 | $5.69 | $5.16 | $5.68 | $30,898.57 |
| 2022-11-22 | $4.94 | $5.24 | $4.69 | $5.18 | $19,111.24 |
| 2022-11-21 | $5.26 | $5.26 | $4.75 | $4.94 | $202,438.73 |
| 2022-11-20 | $6.05 | $6.08 | $5.25 | $5.26 | $8,908.22 |
| 2022-11-19 | $5.99 | $6.16 | $5.89 | $6.06 | $3,434.08 |
| 2022-11-18 | $5.91 | $6.14 | $5.91 | $5.99 | $6,269.63 |
| 2022-11-17 | $6.06 | $6.10 | $5.77 | $5.91 | $23,466.06 |
| 2022-11-16 | $6.37 | $6.46 | $5.84 | $6.05 | $16,751.59 |
| 2022-11-15 | $6.22 | $6.65 | $6.20 | $6.36 | $8,334.32 |
| 2022-11-14 | $6.07 | $6.75 | $5.67 | $6.22 | $32,633.42 |
| 2022-11-13 | $6.46 | $6.54 | $5.98 | $6.08 | $14,712.89 |
| 2022-11-12 | $6.66 | $6.74 | $6.36 | $6.45 | $16,419.85 |
| 2022-11-11 | $6.86 | $6.88 | $5.91 | $6.66 | $73,148.01 |
| 2022-11-10 | $4.82 | $7.22 | $4.81 | $6.86 | $95,734.79 |
| 2022-11-09 | $7.75 | $7.75 | $4.73 | $4.80 | $155,594.94 |
| 2022-11-08 | $10.71 | $10.76 | $6.86 | $7.81 | $87,478.65 |
| 2022-11-07 | $10.79 | $11.22 | $10.55 | $10.71 | $8,862.23 |
| 2022-11-06 | $11.42 | $11.56 | $10.80 | $10.80 | $4,192.69 |
| 2022-11-05 | $11.74 | $11.84 | $11.41 | $11.42 | $3,905.56 |
| 2022-11-04 | $10.31 | $11.89 | $10.30 | $11.73 | $42,586.14 |
| 2022-11-03 | $10.07 | $10.67 | $10.05 | $10.31 | $9,511.76 |
| 2022-11-02 | $10.88 | $11.23 | $9.94 | $10.07 | $20,850.58 |
| 2022-11-01 | $10.78 | $11.21 | $10.69 | $10.89 | $8,484.83 |
| 2022-10-31 | $11.04 | $11.54 | $10.64 | $10.78 | $21,180.80 |
| 2022-10-30 | $11.35 | $11.53 | $11.00 | $11.04 | $9,230.90 |