ETHFI ETHFI
ETHFI-USD.CC · Cryptocurrency
Price (USD)
$0.508000
24h Change
+12.07%
(+$0.054700)
24h High / Low
$0.516097
/
$0.473068
Volume
44.06M
Price History (Last 90 Days)
Volume History (Last 90 Days)
Recent Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 17-04-2026 | $0.481196 | $0.483197 | $0.477386 | $0.480000 | 43.18M |
| 16-04-2026 | $0.453302 | $0.453302 | $0.453302 | $0.453302 | 32.58M |
| 15-04-2026 | $0.424043 | $0.456643 | $0.421525 | $0.453302 | 30.63M |
| 14-04-2026 | $0.435299 | $0.442004 | $0.419357 | $0.424043 | 28.49M |
| 13-04-2026 | $0.410319 | $0.437070 | $0.404976 | $0.435299 | 26.46M |
| 12-04-2026 | $0.442637 | $0.443876 | $0.404645 | $0.410319 | 40.63M |
| 11-04-2026 | $0.440423 | $0.450334 | $0.439466 | $0.442637 | 23.53M |
| 10-04-2026 | $0.443447 | $0.448820 | $0.439392 | $0.440423 | 38.20M |
| 09-04-2026 | $0.438456 | $0.449866 | $0.438272 | $0.443447 | 29.41M |
| 08-04-2026 | $0.463481 | $0.464091 | $0.438309 | $0.438456 | 31.08M |
| 07-04-2026 | $0.441835 | $0.465948 | $0.435304 | $0.463483 | 30.83M |
| 06-04-2026 | $0.451024 | $0.455288 | $0.439571 | $0.441835 | 22.49M |
| 05-04-2026 | $0.440323 | $0.451086 | $0.439027 | $0.451024 | 24.19M |
| 04-04-2026 | $0.441015 | $0.446982 | $0.436531 | $0.440323 | 16.45M |
| 03-04-2026 | $0.441025 | $0.447688 | $0.435872 | $0.441015 | 21.94M |
| 02-04-2026 | $0.465266 | $0.472788 | $0.435694 | $0.441025 | 27.25M |
| 01-04-2026 | $0.477185 | $0.485365 | $0.464548 | $0.465266 | 25.74M |
| 31-03-2026 | $0.461032 | $0.487056 | $0.460924 | $0.477185 | 28.94M |
| 30-03-2026 | $0.458113 | $0.479109 | $0.456667 | $0.461032 | 22.86M |
| 29-03-2026 | $0.459770 | $0.466229 | $0.452121 | $0.458113 | 22.09M |
| 28-03-2026 | $0.463527 | $0.469161 | $0.450898 | $0.459770 | 31.42M |
| 27-03-2026 | $0.516831 | $0.517310 | $0.461793 | $0.463527 | 46.14M |
| 26-03-2026 | $0.559933 | $0.561236 | $0.516466 | $0.516831 | 33.06M |
| 25-03-2026 | $0.533833 | $0.564430 | $0.530548 | $0.559933 | 38.87M |
| 24-03-2026 | $0.529434 | $0.541393 | $0.513118 | $0.533833 | 39.54M |
| 23-03-2026 | $0.539632 | $0.551409 | $0.517659 | $0.529434 | 47.96M |
| 22-03-2026 | $0.581785 | $0.594005 | $0.539592 | $0.539632 | 47.70M |
| 21-03-2026 | $0.569299 | $0.638238 | $0.563169 | $0.581785 | 129.24M |
| 20-03-2026 | $0.535818 | $0.578904 | $0.524260 | $0.569327 | 65.25M |
| 19-03-2026 | $0.546530 | $0.611518 | $0.525736 | $0.535818 | 211.48M |
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.