Crypto exchange Kraken

Market ether.fi (ETHFI) / USD

Identifier on Kraken: ETHFIUSD
Date Price Volume Open Low High Close
2024-12-25 2.0910 USD 3,642.8563 ETHFI 2.1250 USD 2.0440 USD 2.1360 USD 2.0640 USD
2024-12-24 2.0490 USD 9,631.0206 ETHFI 2.1000 USD 2.0190 USD 2.1420 USD 2.1230 USD
2024-12-23 1.9650 USD 6,440.1071 ETHFI 1.9410 USD 1.8930 USD 2.0390 USD 1.9930 USD
2024-12-22 1.9640 USD 8,344.0097 ETHFI 1.9660 USD 1.8960 USD 2.0350 USD 1.9250 USD
2024-12-21 2.0910 USD 13,509.9070 ETHFI 2.1280 USD 1.9750 USD 2.2720 USD 1.9750 USD
2024-12-20 2.0060 USD 21,501.2255 ETHFI 2.0830 USD 1.7800 USD 2.3020 USD 2.0780 USD
2024-12-19 2.1930 USD 29,978.9207 ETHFI 2.4200 USD 2.0260 USD 2.4520 USD 2.0700 USD
2024-12-18 2.5600 USD 20,681.5529 ETHFI 2.6300 USD 2.3350 USD 3.0890 USD 2.4950 USD
2024-12-17 2.8350 USD 48,275.5942 ETHFI 2.8040 USD 2.6360 USD 2.9000 USD 2.6630 USD
2024-12-16 2.7690 USD 36,656.5625 ETHFI 2.7840 USD 2.7000 USD 2.9090 USD 2.8880 USD
2024-12-15 2.6780 USD 18,358.0759 ETHFI 2.6240 USD 2.5800 USD 2.7610 USD 2.6640 USD
2024-12-14 2.6190 USD 24,213.2396 ETHFI 2.7030 USD 2.4940 USD 2.7530 USD 2.5460 USD
2024-12-13 2.6990 USD 11,557.8377 ETHFI 2.7470 USD 2.6240 USD 2.8070 USD 2.6800 USD
2024-12-12 2.7870 USD 22,880.5702 ETHFI 2.6120 USD 2.6060 USD 2.8970 USD 2.7000 USD
2024-12-11 2.5180 USD 61,256.2338 ETHFI 2.3660 USD 2.3000 USD 2.7950 USD 2.6030 USD
2024-12-10 2.3890 USD 44,307.9729 ETHFI 2.3850 USD 2.1990 USD 2.5790 USD 2.3710 USD
2024-12-09 2.4990 USD 41,576.1332 ETHFI 2.9230 USD 1.9920 USD 2.9290 USD 2.4160 USD
2024-12-08 2.9180 USD 8,282.6046 ETHFI 2.9850 USD 2.8510 USD 2.9860 USD 2.9330 USD
2024-12-07 2.9850 USD 15,294.6468 ETHFI 2.9640 USD 2.9140 USD 3.0710 USD 2.9140 USD
2024-12-06 2.9850 USD 52,102.3041 ETHFI 2.6560 USD 2.6500 USD 3.1500 USD 2.9790 USD
2024-12-05 2.7230 USD 27,476.8403 ETHFI 2.7190 USD 2.5580 USD 2.8070 USD 2.6720 USD
2024-12-04 2.7680 USD 35,217.8865 ETHFI 2.6300 USD 2.6300 USD 2.8900 USD 2.6710 USD
2024-12-03 2.5640 USD 54,365.2633 ETHFI 2.6540 USD 2.3970 USD 2.6800 USD 2.6240 USD
2024-12-02 2.5310 USD 54,930.8256 ETHFI 2.5560 USD 2.3130 USD 2.8500 USD 2.6020 USD
2024-12-01 2.5450 USD 18,129.5832 ETHFI 2.5640 USD 2.4690 USD 2.6240 USD 2.5410 USD
2024-11-30 2.5060 USD 77,119.1898 ETHFI 2.3540 USD 2.3410 USD 2.7590 USD 2.5280 USD
2024-11-29 2.3570 USD 82,195.0642 ETHFI 2.3840 USD 2.3040 USD 2.6310 USD 2.3330 USD
2024-11-28 2.5150 USD 46,955.6180 ETHFI 2.5410 USD 2.3120 USD 2.9340 USD 2.3800 USD
2024-11-27 2.2570 USD 90,160.8491 ETHFI 2.1800 USD 2.1110 USD 2.4960 USD 2.3690 USD
2024-11-26 2.0900 USD 41,454.6494 ETHFI 2.2490 USD 1.9910 USD 2.2680 USD 2.1040 USD
2024-11-25 2.2190 USD 105,620.5412 ETHFI 2.1920 USD 2.0600 USD 2.4650 USD 2.2340 USD
2024-11-24 2.0610 USD 64,080.7630 ETHFI 2.1210 USD 1.8890 USD 2.1990 USD 2.1520 USD
2024-11-23 2.0630 USD 56,180.8537 ETHFI 1.8800 USD 1.8620 USD 2.1800 USD 2.0850 USD
2024-11-22 1.8280 USD 43,758.5585 ETHFI 1.9100 USD 1.7640 USD 1.9380 USD 1.8600 USD
2024-11-21 1.8420 USD 64,347.6880 ETHFI 1.4780 USD 1.4300 USD 2.0320 USD 1.9400 USD
2024-11-20 1.5390 USD 9,285.5370 ETHFI 1.5730 USD 1.4630 USD 1.5980 USD 1.4980 USD
2024-11-19 1.6100 USD 52,310.2834 ETHFI 1.7080 USD 1.5460 USD 1.7080 USD 1.5730 USD
2024-11-18 1.6270 USD 13,068.6316 ETHFI 1.5430 USD 1.5430 USD 1.6940 USD 1.6720 USD
2024-11-17 1.5910 USD 15,507.4133 ETHFI 1.6820 USD 1.5100 USD 1.6820 USD 1.5270 USD
2024-11-16 1.6000 USD 15,876.5470 ETHFI 1.5250 USD 1.5240 USD 1.6570 USD 1.6550 USD
2024-11-15 1.4970 USD 65,747.2104 ETHFI 1.4700 USD 1.4280 USD 1.5380 USD 1.5300 USD
2024-11-14 1.6080 USD 28,118.5932 ETHFI 1.5760 USD 1.4810 USD 1.6590 USD 1.5380 USD
2024-11-13 1.6100 USD 34,730.8918 ETHFI 1.6880 USD 1.5000 USD 1.6950 USD 1.5380 USD
2024-11-12 1.8170 USD 17,143.2645 ETHFI 1.8660 USD 1.6080 USD 1.9490 USD 1.7030 USD
2024-11-11 1.8030 USD 20,233.0579 ETHFI 1.8290 USD 1.7020 USD 1.8870 USD 1.8590 USD
2024-11-10 1.6710 USD 12,003.7083 ETHFI 1.6650 USD 1.6300 USD 1.7310 USD 1.7220 USD
2024-11-09 1.6140 USD 4,654.1995 ETHFI 1.5890 USD 1.5570 USD 1.6940 USD 1.6450 USD
2024-11-08 1.5850 USD 10,513.8388 ETHFI 1.5950 USD 1.4950 USD 1.6390 USD 1.5540 USD
2024-11-07 1.5700 USD 10,217.4810 ETHFI 1.5350 USD 1.5190 USD 1.6390 USD 1.5570 USD
2024-11-06 1.3950 USD 15,195.7064 ETHFI 1.3050 USD 1.3050 USD 1.4580 USD 1.4580 USD