Ether.fi
ETHFI
Rank #165
$0.8269
Updated 25 days ago
Market Cap
$503.33M
24h Volume
$48.24M
Avg Volume (90d)
$86.89M
24h High/Low
$0.8492
$0.7673
$0.7673
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Arbitrum Ecosystem
Base Ecosystem
Decentralized Finance (DeFi)
Scroll Ecosystem
Restaking
Ether.fi Ecosystem
Binance Launchpool
Neobank
OKX Ventures Portfolio
Consensys Portfolio
Liquid Restaking Governance Tokens
Chains
Ethereum
0xfe0c30065b384f0...
Base
0x6c240dda6b5c336...
Arbitrum One
0x7189fb5b6504bbf...
Scroll
0x056a5fa5da84ceb...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.8269 | $0.8492 | $0.7673 | $0.8269 | $48.24M | $503.33M |
| Dec 2, 2025 | $0.7479 | $0.8464 | $0.7479 | $0.8395 | $50.25M | $479.73M |
| Dec 1, 2025 | $0.8077 | $0.8077 | $0.7227 | $0.7530 | $45.91M | $455.88M |
| Nov 30, 2025 | $0.8106 | $0.8244 | $0.8013 | $0.8177 | $32.57M | $492.67M |
| Nov 29, 2025 | $0.8239 | $0.8383 | $0.8128 | $0.8143 | $44.49M | $501.40M |
| Nov 28, 2025 | $0.8025 | $0.8223 | $0.7867 | $0.8202 | $45.14M | $489.35M |
| Nov 27, 2025 | $0.7719 | $0.8421 | $0.7719 | $0.8048 | $48.42M | $484.96M |
| Nov 26, 2025 | $0.7603 | $0.7790 | $0.7342 | $0.7713 | $41.58M | $457.32M |
| Nov 25, 2025 | $0.7660 | $0.7660 | $0.7299 | $0.7572 | $55.95M | $453.87M |
| Nov 24, 2025 | $0.6768 | $0.7656 | $0.6768 | $0.7656 | $53.07M | $436.21M |
| Nov 23, 2025 | $0.6764 | $0.6990 | $0.6707 | $0.6912 | $43.84M | $418.88M |
| Nov 22, 2025 | $0.7234 | $0.7234 | $0.6715 | $0.6883 | $68.92M | $421.23M |
| Nov 21, 2025 | $0.8154 | $0.8154 | $0.7074 | $0.7074 | $81.48M | $457.85M |
| Nov 20, 2025 | $0.9043 | $0.9052 | $0.8126 | $0.8338 | $58.10M | $533.03M |
| Nov 19, 2025 | $0.9197 | $0.9197 | $0.8522 | $0.8929 | $51.99M | $543.07M |
| Nov 18, 2025 | $0.8418 | $0.9170 | $0.8418 | $0.9170 | $67.30M | $535.86M |
| Nov 17, 2025 | $0.8955 | $0.9006 | $0.8403 | $0.8442 | $61.60M | $534.11M |
| Nov 16, 2025 | $0.9277 | $0.9456 | $0.8681 | $0.8857 | $52.72M | $512.82M |
| Nov 15, 2025 | $0.9025 | $0.9470 | $0.8942 | $0.9237 | $70.48M | $519.45M |
| Nov 14, 2025 | $0.9708 | $0.9909 | $0.9165 | $0.9165 | $107.12M | $534.26M |
| Nov 13, 2025 | $0.9312 | $0.9824 | $0.8915 | $0.9313 | $76.39M | $535.34M |
| Nov 12, 2025 | $0.9521 | $0.9986 | $0.9239 | $0.9325 | $57.45M | $539.16M |
| Nov 11, 2025 | $0.9782 | $1.04 | $0.9533 | $0.9782 | $68.76M | $553.23M |
| Nov 10, 2025 | $0.9947 | $0.9947 | $0.9947 | $0.9947 | $58.23M | $560.67M |
| Nov 9, 2025 | $0.9623 | $0.9623 | $0.9623 | $0.9623 | $55.89M | $543.00M |
| Nov 8, 2025 | $0.9813 | $0.9813 | $0.9813 | $0.9813 | $98.60M | $554.63M |
| Nov 7, 2025 | $0.8573 | $0.8573 | $0.8573 | $0.8573 | $79.78M | $482.84M |
| Nov 6, 2025 | $0.8703 | $0.8703 | $0.8703 | $0.8703 | $90.27M | $490.91M |
| Nov 5, 2025 | $0.8253 | $0.8253 | $0.8253 | $0.8253 | $114.77M | $466.03M |
| Nov 4, 2025 | $0.8622 | $0.8622 | $0.8622 | $0.8622 | $120.31M | $486.44M |
| Nov 3, 2025 | $0.9969 | $0.9969 | $0.9969 | $0.9969 | $67.39M | $560.02M |
| Nov 2, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $76.83M | $564.39M |
| Nov 1, 2025 | $0.9704 | $0.9704 | $0.9704 | $0.9704 | $104.99M | $547.69M |
| Oct 31, 2025 | $0.9090 | $0.9090 | $0.9090 | $0.9090 | $103.91M | $513.01M |
| Oct 30, 2025 | $0.9723 | $0.9723 | $0.9723 | $0.9723 | $91.11M | $548.20M |
| Oct 29, 2025 | $0.9507 | $0.9507 | $0.9507 | $0.9507 | $73.88M | $536.49M |
| Oct 28, 2025 | $0.9710 | $0.9710 | $0.9710 | $0.9710 | $119.09M | $548.02M |
| Oct 27, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $87.97M | $588.31M |
| Oct 26, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $43.33M | $579.89M |
| Oct 25, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $66.15M | $575.87M |
| Oct 24, 2025 | $0.9717 | $0.9717 | $0.9717 | $0.9717 | $57.82M | $548.23M |
| Oct 23, 2025 | $0.9607 | $0.9607 | $0.9607 | $0.9607 | $83.46M | $539.39M |
| Oct 22, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $106.82M | $565.12M |
| Oct 21, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $68.81M | $600.40M |
| Oct 20, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $55.55M | $605.78M |
| Oct 19, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $33.38M | $601.03M |
| Oct 18, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $87.23M | $605.98M |
| Oct 17, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $77.55M | $572.12M |
| Oct 16, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $75.33M | $598.76M |
| Oct 15, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $125.53M | $641.46M |
| Oct 14, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $135.69M | $661.99M |
| Oct 13, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $152.18M | $646.02M |
| Oct 12, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $139.25M | $574.74M |
| Oct 11, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $239.15M | $616.42M |
| Oct 10, 2025 | $1.62 | $1.62 | $1.62 | $1.62 | $84.34M | $837.71M |
| Oct 9, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $81.43M | $875.97M |
| Oct 8, 2025 | $1.79 | $1.79 | $1.79 | $1.79 | $124.77M | $924.80M |
| Oct 7, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $125.06M | $940.97M |
| Oct 6, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $98.67M | $935.44M |
| Oct 5, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $168.00M | $944.99M |
| Oct 4, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $201.92M | $933.06M |
| Oct 3, 2025 | $1.76 | $1.76 | $1.76 | $1.76 | $279.36M | $910.80M |
| Oct 2, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $89.11M | $737.81M |
| Oct 1, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $84.43M | $735.72M |
| Sep 30, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $90.86M | $774.07M |
| Sep 29, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $85.07M | $825.77M |