ETHFI Historical USD Price
Daily close · Oct 9, 2025 → Oct 10, 2026Daily price history
Sep 11, 2026 → Oct 10, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-10 | $0.67058832 | $0.69220016 | $0.67004048 | $0.68701862 | $69.75M |
| 2026-10-09 | $0.67979849 | $0.71967964 | $0.65394925 | $0.67215712 | $106.01M |
| 2026-10-08 | $0.72088966 | $0.75769744 | $0.62961917 | $0.67820808 | $241.76M |
| 2026-10-07 | $0.78027281 | $0.78791021 | $0.70088366 | $0.72278705 | $157.91M |
| 2026-10-06 | $0.7426649 | $0.79954282 | $0.72171093 | $0.78034053 | $139.58M |
| 2026-10-05 | $0.74685975 | $0.77496632 | $0.73806565 | $0.74050476 | $106.10M |
| 2026-10-04 | $0.72382339 | $0.75782691 | $0.71998838 | $0.74620714 | $71.33M |
| 2026-10-03 | $0.69792528 | $0.72893255 | $0.69008447 | $0.72431851 | $74.82M |
| 2026-10-02 | $0.72560669 | $0.77008053 | $0.67794787 | $0.69861651 | $165.38M |
| 2026-10-01 | $0.78110869 | $0.78380662 | $0.72152862 | $0.72556943 | $137.43M |
| 2026-09-30 | $0.77412005 | $0.81478963 | $0.7520574 | $0.78377213 | $190.72M |
| 2026-09-29 | $0.70766154 | $0.81957022 | $0.67090502 | $0.77315123 | $265.74M |
| 2026-09-28 | $0.72202826 | $0.72716896 | $0.66392223 | $0.70978541 | $52.39M |
| 2026-09-27 | $0.72894862 | $0.75335 | $0.69783995 | $0.72031787 | $48.11M |
| 2026-09-26 | $0.71836098 | $0.77374571 | $0.70636479 | $0.73004261 | $42.80M |
| 2026-09-25 | $0.6800654 | $0.72540472 | $0.66317446 | $0.71931525 | $47.42M |
| 2026-09-24 | $0.65003711 | $0.68294967 | $0.64308116 | $0.67922941 | $33.87M |
| 2026-09-23 | $0.70966609 | $0.72748281 | $0.63972239 | $0.64948679 | $51.89M |
| 2026-09-22 | $0.71744629 | $0.72257452 | $0.6807182 | $0.70850422 | $52.68M |
| 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 |