ETHFAI Historical USD Price
Daily close · Dec 14, 2023 → Dec 12, 2024Daily price history
Nov 13, 2024 → Dec 12, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-12 | $0.00000083 | $0.00000086 | $0.00000083 | $0.00000085 | $103.49 |
| 2024-12-11 | $0.00000077 | $0.00000083 | $0.00000075 | $0.00000083 | $7.88 |
| 2024-12-10 | $0.00000078 | $0.0000008 | $0.00000075 | $0.00000077 | $490.53 |
| 2024-12-09 | $0.00000082 | $0.00000082 | $0.00000073 | $0.00000079 | $502.46 |
| 2024-12-08 | $0.00000082 | $0.00000082 | $0.0000008 | $0.00000082 | $4.42 |
| 2024-12-07 | $0.00000081 | $0.00000082 | $0.0000008 | $0.00000082 | $84.19 |
| 2024-12-06 | $0.00000074 | $0.00000082 | $0.00000074 | $0.00000081 | $344.27 |
| 2024-12-05 | $0.00000077 | $0.00000079 | $0.00000074 | $0.00000074 | $118.64 |
| 2024-12-04 | $0.00000073 | $0.00000078 | $0.00000073 | $0.00000077 | $83.85 |
| 2024-12-03 | $0.00000074 | $0.00000075 | $0.00000071 | $0.00000073 | $65.97 |
| 2024-12-02 | $0.00000076 | $0.00000077 | $0.00000073 | $0.00000074 | $55.62 |
| 2024-12-01 | $0.00000077 | $0.00000077 | $0.00000076 | $0.00000076 | $64.96 |
| 2024-11-30 | $0.00000075 | $0.00000077 | $0.00000074 | $0.00000077 | $5.32 |
| 2024-11-29 | $0.00000074 | $0.00000076 | $0.00000073 | $0.00000075 | $14.04 |
| 2024-11-28 | $0.00000076 | $0.00000076 | $0.00000073 | $0.00000074 | $69.77 |
| 2024-11-27 | $0.00000069 | $0.00000076 | $0.00000069 | $0.00000076 | $71.37 |
| 2024-11-26 | $0.00000071 | $0.00000072 | $0.00000067 | $0.00000069 | $65.14 |
| 2024-11-25 | $0.0000007 | $0.00000074 | $0.00000069 | $0.00000071 | $45.08 |
| 2024-11-24 | $0.00000071 | $0.00000072 | $0.00000069 | $0.0000007 | $44.35 |
| 2024-11-23 | $0.00000069 | $0.00000073 | $0.00000069 | $0.00000071 | $44.80 |
| 2024-11-22 | $0.0000007 | $0.00000071 | $0.00000068 | $0.00000069 | $43.89 |
| 2024-11-21 | $0.00000064 | $0.00000071 | $0.00000063 | $0.0000007 | $44.35 |
| 2024-11-20 | $0.00000065 | $0.00000066 | $0.00000063 | $0.00000064 | $40.50 |
| 2024-11-19 | $0.00000067 | $0.00000067 | $0.00000064 | $0.00000065 | $74.69 |
| 2024-11-18 | $0.00000065 | $0.00000067 | $0.00000064 | $0.00000067 | $85.42 |
| 2024-11-17 | $0.00000066 | $0.00000067 | $0.00000064 | $0.00000065 | $38.70 |
| 2024-11-16 | $0.0000007 | $0.00000072 | $0.00000066 | $0.00000066 | $39.41 |
| 2024-11-15 | $0.00000069 | $0.0000007 | $0.00000068 | $0.00000069 | $759.12 |
| 2024-11-14 | $0.00000076 | $0.00000078 | $0.00000068 | $0.00000069 | $751.18 |
| 2024-11-13 | $0.00000085 | $0.00000086 | $0.00000075 | $0.00000077 | $599.10 |