ETHFI ETHFI
ETHFI-USD.CC · Cryptocurrency
Price (USD)
$0.622000
24h Change
-1.74%
($-0.011000)
24h High / Low
$0.637096
/
$0.610159
Volume
35.89M
Price History (Last 90 Days)
Volume History (Last 90 Days)
Recent Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12-11-2026 | $0.637081 | $0.637096 | $0.610389 | $0.615000 | 36.24M |
| 11-11-2026 | $0.633010 | $0.633010 | $0.633010 | $0.633010 | 46.73M |
| 10-11-2026 | $0.626650 | $0.640831 | $0.617455 | $0.633010 | 47.42M |
| 09-11-2026 | $0.576032 | $0.634080 | $0.576024 | $0.626650 | 44.62M |
| 08-11-2026 | $0.601322 | $0.601931 | $0.566471 | $0.576032 | 27.42M |
| 07-11-2026 | $0.581837 | $0.602302 | $0.579131 | $0.601322 | 25.49M |
| 06-11-2026 | $0.531735 | $0.590281 | $0.531735 | $0.581837 | 36.93M |
| 05-11-2026 | $0.592023 | $0.604261 | $0.518573 | $0.531735 | 44.70M |
| 04-11-2026 | $0.578284 | $0.619876 | $0.555573 | $0.592023 | 36.16M |
| 03-11-2026 | $0.574262 | $0.593624 | $0.569145 | $0.578284 | 20.04M |
| 02-11-2026 | $0.615742 | $0.616088 | $0.568882 | $0.574262 | 26.08M |
| 01-11-2026 | $0.623434 | $0.633654 | $0.604412 | $0.615742 | 15.22M |
| 31-10-2026 | $0.621631 | $0.644207 | $0.608926 | $0.623434 | 22.16M |
| 30-10-2026 | $0.605800 | $0.623497 | $0.568214 | $0.621631 | 60.38M |
| 29-10-2026 | $0.681787 | $0.687890 | $0.605799 | $0.605800 | 58.43M |
| 28-10-2026 | $0.665622 | $0.686561 | $0.645307 | $0.681787 | 30.29M |
| 27-10-2026 | $0.650725 | $0.674984 | $0.639149 | $0.665622 | 43.11M |
| 26-10-2026 | $0.624360 | $0.653076 | $0.609738 | $0.650725 | 42.61M |
| 25-10-2026 | $0.620440 | $0.634592 | $0.597743 | $0.624360 | 24.49M |
| 24-10-2026 | $0.642631 | $0.655517 | $0.602849 | $0.620440 | 31.72M |
| 23-10-2026 | $0.644078 | $0.668601 | $0.627919 | $0.642631 | 44.75M |
| 22-10-2026 | $0.710556 | $0.716122 | $0.642134 | $0.644078 | 45.99M |
| 21-10-2026 | $0.713058 | $0.727390 | $0.692738 | $0.710556 | 34.45M |
| 20-10-2026 | $0.683237 | $0.723757 | $0.668785 | $0.713058 | 40.76M |
| 19-10-2026 | $0.675700 | $0.716030 | $0.668654 | $0.683237 | 43.69M |
| 18-10-2026 | $0.676013 | $0.686476 | $0.636722 | $0.675700 | 31.11M |
| 17-10-2026 | $0.682902 | $0.696882 | $0.658679 | $0.676013 | 29.38M |
| 16-10-2026 | $0.674405 | $0.709252 | $0.662606 | $0.682902 | 54.63M |
| 15-10-2026 | $0.639644 | $0.677819 | $0.597611 | $0.674405 | 61.10M |
| 14-10-2026 | $0.672914 | $0.695288 | $0.616124 | $0.639644 | 53.83M |
Disclaimer: Cryptocurrency prices are highly volatile and provided for informational purposes only. Prices may be delayed. This is not financial advice. Always do your own research before making any investment decisions.