ETHFI Historical USD Price
Daily close · Oct 28, 2025 → Oct 29, 2026Daily price history
Sep 30, 2026 → Oct 29, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-29 | $0.68378774 | $0.68852284 | $0.60709118 | $0.60709118 | $142.27M |
| 2026-10-28 | $0.666141 | $0.68759626 | $0.64591543 | $0.6822516 | $71.86M |
| 2026-10-27 | $0.65575463 | $0.67627999 | $0.63978673 | $0.66629671 | $92.74M |
| 2026-10-26 | $0.62550694 | $0.65450079 | $0.61015437 | $0.65174325 | $95.09M |
| 2026-10-25 | $0.61880771 | $0.63591193 | $0.59815819 | $0.62511402 | $48.87M |
| 2026-10-24 | $0.64412082 | $0.65620627 | $0.6037626 | $0.62090338 | $61.36M |
| 2026-10-23 | $0.64371055 | $0.66898569 | $0.62830725 | $0.64353335 | $90.65M |
| 2026-10-22 | $0.7148615 | $0.71702368 | $0.64286934 | $0.64463121 | $84.03M |
| 2026-10-21 | $0.71490623 | $0.72784927 | $0.69290479 | $0.71079575 | $79.33M |
| 2026-10-20 | $0.68147483 | $0.72345068 | $0.66927692 | $0.71359236 | $102.96M |
| 2026-10-19 | $0.67955975 | $0.71735342 | $0.66884653 | $0.68357324 | $104.98M |
| 2026-10-18 | $0.67481171 | $0.68715586 | $0.63692385 | $0.67651436 | $87.68M |
| 2026-10-17 | $0.68564294 | $0.69832857 | $0.65889263 | $0.67682038 | $67.41M |
| 2026-10-16 | $0.67579478 | $0.70988256 | $0.66275 | $0.68379891 | $127.51M |
| 2026-10-15 | $0.64156082 | $0.67778279 | $0.5965714 | $0.67473836 | $142.58M |
| 2026-10-14 | $0.67359795 | $0.6958635 | $0.6161602 | $0.63998454 | $121.26M |
| 2026-10-13 | $0.67995878 | $0.72038879 | $0.65644935 | $0.67314559 | $144.69M |
| 2026-10-12 | $0.74228861 | $0.74255 | $0.67618563 | $0.67889398 | $109.73M |
| 2026-10-11 | $0.68940396 | $0.752613 | $0.68115912 | $0.74176429 | $134.36M |
| 2026-10-10 | $0.67058832 | $0.69220016 | $0.67004048 | $0.68701862 | $69.75M |
| 2026-10-09 | $0.67979849 | $0.71967964 | $0.65394925 | $0.67215712 | $106.01M |
| 2026-10-08 | $0.72088966 | $0.75769744 | $0.62961917 | $0.67820808 | $241.76M |
| 2026-10-07 | $0.78027281 | $0.78791021 | $0.70088366 | $0.72278705 | $157.91M |
| 2026-10-06 | $0.7426649 | $0.79954282 | $0.72171093 | $0.78034053 | $139.58M |
| 2026-10-05 | $0.74685975 | $0.77496632 | $0.73806565 | $0.74050476 | $106.10M |
| 2026-10-04 | $0.72382339 | $0.75782691 | $0.71998838 | $0.74620714 | $71.33M |
| 2026-10-03 | $0.69792528 | $0.72893255 | $0.69008447 | $0.72431851 | $74.82M |
| 2026-10-02 | $0.72560669 | $0.77008053 | $0.67794787 | $0.69861651 | $165.38M |
| 2026-10-01 | $0.78110869 | $0.78380662 | $0.72152862 | $0.72556943 | $137.43M |
| 2026-09-30 | $0.77412005 | $0.81478963 | $0.7520574 | $0.78377213 | $190.72M |