What historical data is shown for ETHFI?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Ether.fi (ETHFI) Historical Data
ETH
DeFi
Ether.fi Historical Price Information — Daily ETHFI Open, High, Low, Close & Volume
$0.5774
-3.27% 1D
Recently Viewed
1H-0.33%
1D-3.27%
1W-4.40%
1M+16.53%
Ether.fi (ETHFI) has 90 days of daily open, high, low and close on file. Over that window ETHFI ranged $0.3202 to $0.7115, closed at $0.5777 and is up 66.6% across the window.
Ether.fi — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.7115
Window low
$0.3202
First → last
+66.58%
Latest close
$0.5777
vs live
-0.05%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
ETHFI Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.5942 | $0.6023 | $0.5761 | $0.5777 | -2.78% | $1.69M | $557.68M |
| Sep 15, 2026 | $0.6340 | $0.6380 | $0.5743 | $0.5942 | -6.28% | $3.93M | $573.61M |
| Sep 14, 2026 | $0.6244 | $0.6690 | $0.6217 | $0.6340 | +1.54% | $5.04M | $612.03M |
| Sep 13, 2026 | $0.7115 | $0.7147 | $0.6183 | $0.6244 | -12.24% | $6.65M | $602.76M |
| Sep 12, 2026 | $0.6741 | $0.7788 | $0.6741 | $0.7115 | +5.55% | $13.06M | $686.85M |
| Sep 11, 2026 | $0.6645 | $0.7212 | $0.6117 | $0.6741 | +1.44% | $12.81M | $650.74M |
| Sep 10, 2026 | $0.6185 | $0.7238 | $0.6003 | $0.6645 | +7.44% | $16.38M | $641.48M |
| Sep 9, 2026 | $0.6044 | $0.6403 | $0.5933 | $0.6185 | +2.33% | $4.17M | $597.07M |
| Sep 8, 2026 | $0.5906 | $0.6233 | $0.5750 | $0.6044 | +2.34% | $4.11M | $583.46M |
| Sep 7, 2026 | $0.5782 | $0.6044 | $0.5640 | $0.5906 | +2.14% | $3.24M | $570.14M |
| Sep 6, 2026 | $0.5736 | $0.6006 | $0.5614 | $0.5782 | +0.80% | $2.67M | $558.17M |
| Sep 5, 2026 | $0.5592 | $0.5876 | $0.5527 | $0.5736 | +2.58% | $1.86M | $553.72M |
| Sep 4, 2026 | $0.5902 | $0.5932 | $0.5511 | $0.5592 | -5.25% | $2.96M | $539.82M |
| Sep 3, 2026 | $0.5622 | $0.6064 | $0.5560 | $0.5902 | +4.98% | $3.75M | $569.75M |
| Sep 2, 2026 | $0.5630 | $0.6098 | $0.5370 | $0.5622 | -0.14% | $4.56M | $542.72M |
| Sep 1, 2026 | $0.5663 | $0.5899 | $0.5570 | $0.5630 | -0.58% | $3.33M | $543.49M |
| Aug 31, 2026 | $0.5231 | $0.5705 | $0.5210 | $0.5663 | +8.26% | $2.45M | $546.68M |
| Aug 30, 2026 | $0.5455 | $0.5598 | $0.5158 | $0.5231 | -4.11% | $2.21M | $504.97M |
| Aug 29, 2026 | $0.5349 | $0.5499 | $0.5274 | $0.5455 | +1.98% | $1.26M | $526.60M |
| Aug 28, 2026 | $0.5780 | $0.5867 | $0.5249 | $0.5349 | -7.46% | $2.77M | $516.37M |
| Aug 27, 2026 | $0.5786 | $0.5918 | $0.5599 | $0.5780 | -0.10% | $2.81M | $557.97M |
| Aug 26, 2026 | $0.5549 | $0.5851 | $0.5521 | $0.5786 | +4.27% | $2.65M | $558.55M |
| Aug 25, 2026 | $0.6168 | $0.6258 | $0.5515 | $0.5549 | -10.04% | $5.63M | $535.67M |
| Aug 24, 2026 | $0.6151 | $0.6506 | $0.6062 | $0.6168 | +0.28% | $8.41M | $595.43M |
| Aug 23, 2026 | $0.5785 | $0.6548 | $0.5531 | $0.6151 | +6.33% | $8.25M | $593.79M |
| Aug 22, 2026 | $0.6017 | $0.6352 | $0.5172 | $0.5785 | -3.86% | $8.53M | $558.45M |
| Aug 21, 2026 | $0.5491 | $0.6331 | $0.5377 | $0.6017 | +9.58% | $8.77M | $580.85M |
| Aug 20, 2026 | $0.5256 | $0.5859 | $0.5095 | $0.5491 | +4.47% | $5.80M | $530.07M |
| Aug 19, 2026 | $0.4854 | $0.5282 | $0.4793 | $0.5256 | +8.28% | $4.44M | $507.39M |
| Aug 18, 2026 | $0.4956 | $0.5008 | $0.4778 | $0.4854 | -2.06% | $1.92M | $468.58M |
| Aug 17, 2026 | $0.5023 | $0.5158 | $0.4876 | $0.4956 | -1.33% | $2.87M | $478.43M |
| Aug 16, 2026 | $0.4783 | $0.5234 | $0.4704 | $0.5023 | +5.02% | $3.08M | $484.90M |
| Aug 15, 2026 | $0.4496 | $0.4884 | $0.4452 | $0.4783 | +6.38% | $3.85M | $461.73M |
| Aug 14, 2026 | $0.4427 | $0.4589 | $0.4234 | $0.4496 | +1.56% | $4.76M | $434.02M |
| Aug 13, 2026 | $0.3777 | $0.4500 | $0.3764 | $0.4427 | +17.21% | $4.61M | $427.36M |
| Aug 12, 2026 | $0.3810 | $0.3870 | $0.3684 | $0.3777 | -0.87% | $1.57M | $364.61M |
| Aug 11, 2026 | $0.3872 | $0.3932 | $0.3673 | $0.3810 | -1.60% | $1.58M | $367.80M |
| Aug 10, 2026 | $0.3822 | $0.3982 | $0.3819 | $0.3872 | +1.31% | $1.15M | $373.78M |
| Aug 9, 2026 | $0.3832 | $0.3946 | $0.3806 | $0.3822 | -0.26% | $776,491 | $368.96M |
| Aug 8, 2026 | $0.3808 | $0.3871 | $0.3789 | $0.3832 | +0.63% | $660,719 | $369.92M |
| Aug 7, 2026 | $0.3616 | $0.3896 | $0.3589 | $0.3808 | +5.31% | $2.50M | $367.61M |
| Aug 6, 2026 | $0.3722 | $0.3754 | $0.3500 | $0.3616 | -2.85% | $1.49M | $349.07M |
| Aug 5, 2026 | $0.3561 | $0.3725 | $0.3500 | $0.3722 | +4.52% | $2.43M | $359.30M |
| Aug 4, 2026 | $0.4039 | $0.4050 | $0.3557 | $0.3561 | -11.83% | $4.10M | $343.76M |
| Aug 3, 2026 | $0.4000 | $0.4048 | $0.3899 | $0.4039 | +0.97% | $1.32M | $389.90M |
| Aug 2, 2026 | $0.3963 | $0.4143 | $0.3954 | $0.4000 | +0.93% | $1.31M | $386.14M |
| Aug 1, 2026 | $0.4129 | $0.4189 | $0.3889 | $0.3963 | -4.02% | $956,155 | $382.57M |
| Jul 31, 2026 | $0.4004 | $0.4174 | $0.3945 | $0.4129 | +3.12% | $1.80M | $398.59M |
| Jul 30, 2026 | $0.4012 | $0.4109 | $0.3945 | $0.4004 | -0.20% | $1.72M | $386.53M |
| Jul 29, 2026 | $0.4160 | $0.4276 | $0.3932 | $0.4012 | -3.56% | $2.97M | $387.30M |
| Jul 28, 2026 | $0.4134 | $0.4256 | $0.4037 | $0.4160 | +0.63% | $2.26M | $401.59M |
| Jul 27, 2026 | $0.4283 | $0.4403 | $0.4043 | $0.4134 | -3.48% | $2.86M | $399.08M |
| Jul 26, 2026 | $0.4104 | $0.4352 | $0.4031 | $0.4283 | +4.36% | $2.09M | $413.46M |
| Jul 25, 2026 | $0.4201 | $0.4219 | $0.4095 | $0.4104 | -2.31% | $1.43M | $396.18M |
| Jul 24, 2026 | $0.4528 | $0.4576 | $0.4179 | $0.4201 | -7.22% | $1.98M | $405.54M |
| Jul 23, 2026 | $0.4618 | $0.4666 | $0.4463 | $0.4528 | -1.95% | $1.72M | $437.11M |
| Jul 22, 2026 | $0.4600 | $0.4817 | $0.4497 | $0.4618 | +0.39% | $3.56M | $445.80M |
| Jul 21, 2026 | $0.4572 | $0.4652 | $0.4454 | $0.4600 | +0.61% | $1.49M | $444.06M |
| Jul 20, 2026 | $0.4451 | $0.4577 | $0.4340 | $0.4572 | +2.72% | $1.28M | $441.36M |
| Jul 19, 2026 | $0.4489 | $0.4590 | $0.4435 | $0.4451 | -0.85% | $1.27M | $429.68M |
| Jul 18, 2026 | $0.4407 | $0.4650 | $0.4312 | $0.4489 | +1.86% | $2.72M | $433.35M |
| Jul 17, 2026 | $0.4190 | $0.4416 | $0.4090 | $0.4407 | +5.18% | $2.37M | $425.43M |
| Jul 16, 2026 | $0.4384 | $0.4511 | $0.4184 | $0.4190 | -4.43% | $3.45M | $404.48M |
| Jul 15, 2026 | $0.3936 | $0.4474 | $0.3900 | $0.4384 | +11.38% | $4.80M | $423.21M |
| Jul 14, 2026 | $0.3803 | $0.4072 | $0.3780 | $0.3936 | +3.50% | $2.03M | $379.96M |
| Jul 13, 2026 | $0.4221 | $0.4304 | $0.3764 | $0.3803 | -9.90% | $2.27M | $367.12M |
| Jul 12, 2026 | $0.4146 | $0.4412 | $0.4095 | $0.4221 | +1.81% | $2.30M | $407.47M |
| Jul 11, 2026 | $0.4067 | $0.4359 | $0.3991 | $0.4146 | +1.94% | $1.99M | $400.23M |
| Jul 10, 2026 | $0.3901 | $0.4188 | $0.3876 | $0.4067 | +4.26% | $2.19M | $392.61M |
| Jul 9, 2026 | $0.3867 | $0.4221 | $0.3813 | $0.3901 | +0.88% | $2.56M | $376.58M |
| Jul 8, 2026 | $0.4162 | $0.4169 | $0.3800 | $0.3867 | -7.09% | $3.26M | $373.30M |
| Jul 7, 2026 | $0.4351 | $0.4473 | $0.4161 | $0.4162 | -4.34% | $2.81M | $401.78M |
| Jul 6, 2026 | $0.4277 | $0.4561 | $0.4116 | $0.4351 | +1.73% | $3.83M | $420.02M |
| Jul 5, 2026 | $0.4111 | $0.4338 | $0.4083 | $0.4277 | +4.04% | $3.47M | $412.88M |
| Jul 4, 2026 | $0.3747 | $0.4441 | $0.3670 | $0.4111 | +9.71% | $7.92M | $396.86M |
| Jul 3, 2026 | $0.3328 | $0.3773 | $0.3317 | $0.3747 | +12.59% | $2.77M | $361.72M |
| Jul 2, 2026 | $0.3202 | $0.3389 | $0.3188 | $0.3328 | +3.94% | $1.22M | $321.27M |
| Jul 1, 2026 | $0.3219 | $0.3276 | $0.3093 | $0.3202 | -0.53% | $1.49M | $309.11M |
| Jun 30, 2026 | $0.3352 | $0.3356 | $0.3183 | $0.3219 | -3.97% | $1.35M | $310.75M |
| Jun 29, 2026 | $0.3364 | $0.3525 | $0.3323 | $0.3352 | -0.36% | $1.28M | $323.59M |
| Jun 28, 2026 | $0.3472 | $0.3500 | $0.3315 | $0.3364 | -3.11% | $893,228 | $324.74M |
| Jun 27, 2026 | $0.3615 | $0.3636 | $0.3456 | $0.3472 | -3.96% | $1.24M | $335.17M |
| Jun 26, 2026 | $0.3799 | $0.3874 | $0.3546 | $0.3615 | -4.84% | $3.15M | $348.97M |
| Jun 25, 2026 | $0.3412 | $0.3801 | $0.3271 | $0.3799 | +11.34% | $5.27M | $366.74M |
| Jun 24, 2026 | $0.3497 | $0.3531 | $0.3169 | $0.3412 | -2.43% | $2.67M | $329.38M |
| Jun 23, 2026 | $0.3419 | $0.3532 | $0.3185 | $0.3497 | +2.28% | $1.64M | $337.58M |
| Jun 22, 2026 | $0.3345 | $0.3624 | $0.3339 | $0.3419 | +2.21% | $2.04M | $330.05M |
| Jun 21, 2026 | $0.3458 | $0.3549 | $0.3327 | $0.3345 | -3.27% | $1.09M | $322.91M |
| Jun 20, 2026 | $0.3468 | $0.3544 | $0.3333 | $0.3458 | -0.29% | $1.90M | $333.82M |
| Jun 19, 2026 | $0.3631 | $0.3633 | $0.3361 | $0.3468 | — | $1.49M | $334.78M |
Ether.fi Historical Data FAQ
Window highs, lows, best/worst days and volume for Ether.fiWhat is the all-time high for ETHFI?
Ether.fi's record price is about $8.53. It currently trades at $0.5774, roughly 93.2% below that peak. The all-time low on record is $0.26653. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ETHFI market cap?
Ether.fi has a market capitalisation of about $560.16M, on roughly $33.68M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did ETHFI change over this window?
Across 90 daily candles, close-to-close moved up 66.58%.
What were ETHFI's high and low in this window?
In this sample, the highest trade print is about $0.7788 (Sep 12, 2026) and the lowest about $0.3093 (Jul 1, 2026).
What were ETHFI's best and worst days in this window?
Best close-to-close day was about +17.21% (Aug 13, 2026); worst was -12.24% (Sep 13, 2026).