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
$0.5696
-1.61% 1D
Recently Viewed
1H+0.25%
1D-1.61%
1W-14.73%
1M-23.79%
Ether.fi (ETHFI) has 90 days of daily open, high, low and close on file. Over that window ETHFI ranged $0.3777 to $0.7852, closed at $0.5696 and is up 49.6% across the window.
Ether.fi — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.7852
Window low
$0.3777
First → last
+49.58%
Latest close
$0.5696
vs live
+0.00%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.5764 | $0.5806 | $0.5528 | $0.5696 | -1.18% | $473,391 | $568.77M |
| Nov 3, 2026 | $0.5753 | $0.5961 | $0.5686 | $0.5764 | +0.19% | $1.08M | $575.56M |
| Nov 2, 2026 | $0.6155 | $0.6175 | $0.5684 | $0.5753 | -6.53% | $1.70M | $574.46M |
| Nov 1, 2026 | $0.6243 | $0.6353 | $0.6041 | $0.6155 | -1.41% | $678,734 | $614.60M |
| Oct 31, 2026 | $0.6216 | $0.6459 | $0.6084 | $0.6243 | +0.43% | $1.16M | $623.39M |
| Oct 30, 2026 | $0.6071 | $0.6250 | $0.5671 | $0.6216 | +2.39% | $3.29M | $620.69M |
| Oct 29, 2026 | $0.6834 | $0.6904 | $0.6018 | $0.6071 | -11.16% | $4.89M | $606.21M |
| Oct 28, 2026 | $0.6660 | $0.6883 | $0.6453 | $0.6834 | +2.61% | $2.19M | $682.40M |
| Oct 27, 2026 | $0.6530 | $0.6768 | $0.6391 | $0.6660 | +1.99% | $3.41M | $665.02M |
| Oct 26, 2026 | $0.6249 | $0.6562 | $0.6090 | $0.6530 | +4.50% | $3.18M | $652.04M |
| Oct 25, 2026 | $0.6194 | $0.6371 | $0.5974 | $0.6249 | +0.89% | $1.54M | $623.99M |
| Oct 24, 2026 | $0.6440 | $0.6571 | $0.6013 | $0.6194 | -3.82% | $2.02M | $618.49M |
| Oct 23, 2026 | $0.6451 | $0.6705 | $0.6273 | $0.6440 | -0.17% | $3.35M | $643.06M |
| Oct 22, 2026 | $0.7113 | $0.7180 | $0.6425 | $0.6451 | -9.31% | $3.62M | $644.16M |
| Oct 21, 2026 | $0.7134 | $0.7290 | $0.6929 | $0.7113 | -0.29% | $2.55M | $710.26M |
| Oct 20, 2026 | $0.6853 | $0.7261 | $0.6687 | $0.7134 | +4.10% | $2.94M | $712.36M |
| Oct 19, 2026 | $0.6773 | $0.7187 | $0.6684 | $0.6853 | +1.18% | $3.59M | $684.30M |
| Oct 18, 2026 | $0.6765 | $0.6880 | $0.6366 | $0.6773 | +0.12% | $2.35M | $676.31M |
| Oct 17, 2026 | $0.6841 | $0.6997 | $0.6547 | $0.6765 | -1.11% | $2.23M | $675.51M |
| Oct 16, 2026 | $0.6744 | $0.7118 | $0.6625 | $0.6841 | +1.44% | $4.37M | $683.10M |
| Oct 15, 2026 | $0.6410 | $0.6798 | $0.5938 | $0.6744 | +5.21% | $5.04M | $673.41M |
| Oct 14, 2026 | $0.6732 | $0.6974 | $0.6155 | $0.6410 | -4.78% | $4.44M | $640.06M |
| Oct 13, 2026 | $0.6787 | $0.7224 | $0.6515 | $0.6732 | -0.81% | $4.39M | $672.21M |
| Oct 12, 2026 | $0.7420 | $0.7447 | $0.6751 | $0.6787 | -8.53% | $5.08M | $677.71M |
| Oct 11, 2026 | $0.6866 | $0.7550 | $0.6807 | $0.7420 | +8.07% | $5.48M | $740.91M |
| Oct 10, 2026 | $0.6717 | $0.6938 | $0.6689 | $0.6866 | +2.22% | $3.34M | $685.59M |
| Oct 9, 2026 | $0.6798 | $0.7231 | $0.6528 | $0.6717 | -1.19% | $4.47M | $670.72M |
| Oct 8, 2026 | $0.7221 | $0.7642 | $0.6286 | $0.6798 | -5.86% | $11.25M | $678.80M |
| Oct 7, 2026 | $0.7797 | $0.7889 | $0.7000 | $0.7221 | -7.39% | $6.65M | $721.04M |
| Oct 6, 2026 | $0.7409 | $0.8011 | $0.7203 | $0.7797 | +5.24% | $6.21M | $778.56M |
| Oct 5, 2026 | $0.7474 | $0.7771 | $0.7354 | $0.7409 | -0.87% | $3.65M | $739.82M |
| Oct 4, 2026 | $0.7245 | $0.7593 | $0.7194 | $0.7474 | +3.16% | $2.70M | $746.31M |
| Oct 3, 2026 | $0.6981 | $0.7305 | $0.6894 | $0.7245 | +3.78% | $2.61M | $723.44M |
| Oct 2, 2026 | $0.7258 | $0.7738 | $0.6742 | $0.6981 | -3.82% | $7.55M | $697.08M |
| Oct 1, 2026 | $0.7852 | $0.7860 | $0.7193 | $0.7258 | -7.56% | $4.86M | $724.74M |
| Sep 30, 2026 | $0.7735 | $0.8165 | $0.7500 | $0.7852 | +1.51% | $5.73M | $784.05M |
| Sep 29, 2026 | $0.7097 | $0.8213 | $0.6703 | $0.7735 | +8.99% | $11.77M | $772.37M |
| Sep 28, 2026 | $0.7212 | $0.7295 | $0.6627 | $0.7097 | -1.59% | $5.49M | $708.66M |
| Sep 27, 2026 | $0.7297 | $0.7546 | $0.6962 | $0.7212 | -1.16% | $4.97M | $720.14M |
| Sep 26, 2026 | $0.7201 | $0.7760 | $0.7060 | $0.7297 | +1.33% | $4.76M | $728.63M |
| Sep 25, 2026 | $0.6795 | $0.7286 | $0.6627 | $0.7201 | +5.97% | $4.52M | $719.05M |
| Sep 24, 2026 | $0.6483 | $0.6857 | $0.6428 | $0.6795 | +4.81% | $3.20M | $678.51M |
| Sep 23, 2026 | $0.7088 | $0.7289 | $0.6346 | $0.6483 | -8.54% | $5.75M | $647.35M |
| Sep 22, 2026 | $0.7160 | $0.7248 | $0.6781 | $0.7088 | -1.01% | $5.43M | $707.76M |
| Sep 21, 2026 | $0.7238 | $0.7717 | $0.7071 | $0.7160 | -1.08% | $4.92M | $714.95M |
| Sep 20, 2026 | $0.7518 | $0.7591 | $0.6853 | $0.7238 | -3.72% | $5.07M | $722.74M |
| Sep 19, 2026 | $0.7257 | $0.7532 | $0.7114 | $0.7518 | +3.60% | $4.35M | $750.70M |
| Sep 18, 2026 | $0.6254 | $0.7612 | $0.6191 | $0.7257 | +16.04% | $10.05M | $724.64M |
| Sep 17, 2026 | $0.5859 | $0.6351 | $0.5852 | $0.6254 | +6.74% | $4.46M | $624.48M |
| Sep 16, 2026 | $0.5942 | $0.6023 | $0.5749 | $0.5859 | -1.40% | $2.87M | $585.04M |
| Sep 15, 2026 | $0.6340 | $0.6380 | $0.5743 | $0.5942 | -6.28% | $3.93M | $593.33M |
| Sep 14, 2026 | $0.6244 | $0.6690 | $0.6217 | $0.6340 | +1.54% | $5.04M | $633.07M |
| Sep 13, 2026 | $0.7115 | $0.7147 | $0.6183 | $0.6244 | -12.24% | $6.65M | $623.49M |
| Sep 12, 2026 | $0.6741 | $0.7788 | $0.6741 | $0.7115 | +5.55% | $13.06M | $710.46M |
| Sep 11, 2026 | $0.6645 | $0.7212 | $0.6117 | $0.6741 | +1.44% | $12.81M | $673.11M |
| Sep 10, 2026 | $0.6185 | $0.7238 | $0.6003 | $0.6645 | +7.44% | $16.38M | $663.53M |
| Sep 9, 2026 | $0.6044 | $0.6403 | $0.5933 | $0.6185 | +2.33% | $4.17M | $617.59M |
| Sep 8, 2026 | $0.5906 | $0.6233 | $0.5750 | $0.6044 | +2.34% | $4.11M | $603.52M |
| Sep 7, 2026 | $0.5782 | $0.6044 | $0.5640 | $0.5906 | +2.14% | $3.24M | $589.74M |
| Sep 6, 2026 | $0.5736 | $0.6006 | $0.5614 | $0.5782 | +0.80% | $2.67M | $577.35M |
| Sep 5, 2026 | $0.5592 | $0.5876 | $0.5527 | $0.5736 | +2.58% | $1.86M | $572.76M |
| Sep 4, 2026 | $0.5902 | $0.5932 | $0.5511 | $0.5592 | -5.25% | $2.96M | $558.38M |
| Sep 3, 2026 | $0.5622 | $0.6064 | $0.5560 | $0.5902 | +4.98% | $3.75M | $589.34M |
| Sep 2, 2026 | $0.5630 | $0.6098 | $0.5370 | $0.5622 | -0.14% | $4.56M | $561.38M |
| Sep 1, 2026 | $0.5663 | $0.5899 | $0.5570 | $0.5630 | -0.58% | $3.33M | $562.18M |
| Aug 31, 2026 | $0.5231 | $0.5705 | $0.5210 | $0.5663 | +8.26% | $2.45M | $565.47M |
| Aug 30, 2026 | $0.5455 | $0.5598 | $0.5158 | $0.5231 | -4.11% | $2.21M | $522.33M |
| Aug 29, 2026 | $0.5349 | $0.5499 | $0.5274 | $0.5455 | +1.98% | $1.26M | $544.70M |
| Aug 28, 2026 | $0.5780 | $0.5867 | $0.5249 | $0.5349 | -7.46% | $2.77M | $534.12M |
| Aug 27, 2026 | $0.5786 | $0.5918 | $0.5599 | $0.5780 | -0.10% | $2.81M | $577.15M |
| Aug 26, 2026 | $0.5549 | $0.5851 | $0.5521 | $0.5786 | +4.27% | $2.65M | $577.75M |
| Aug 25, 2026 | $0.6168 | $0.6258 | $0.5515 | $0.5549 | -10.04% | $5.63M | $554.09M |
| Aug 24, 2026 | $0.6151 | $0.6506 | $0.6062 | $0.6168 | +0.28% | $8.41M | $615.90M |
| Aug 23, 2026 | $0.5785 | $0.6548 | $0.5531 | $0.6151 | +6.33% | $8.25M | $614.20M |
| Aug 22, 2026 | $0.6017 | $0.6352 | $0.5172 | $0.5785 | -3.86% | $8.53M | $577.65M |
| Aug 21, 2026 | $0.5491 | $0.6331 | $0.5377 | $0.6017 | +9.58% | $8.77M | $600.82M |
| Aug 20, 2026 | $0.5256 | $0.5859 | $0.5095 | $0.5491 | +4.47% | $5.80M | $548.30M |
| Aug 19, 2026 | $0.4854 | $0.5282 | $0.4793 | $0.5256 | +8.28% | $4.44M | $524.83M |
| Aug 18, 2026 | $0.4956 | $0.5008 | $0.4778 | $0.4854 | -2.06% | $1.92M | $484.69M |
| Aug 17, 2026 | $0.5023 | $0.5158 | $0.4876 | $0.4956 | -1.33% | $2.87M | $494.87M |
| Aug 16, 2026 | $0.4783 | $0.5234 | $0.4704 | $0.5023 | +5.02% | $3.08M | $501.56M |
| Aug 15, 2026 | $0.4496 | $0.4884 | $0.4452 | $0.4783 | +6.38% | $3.85M | $477.60M |
| Aug 14, 2026 | $0.4427 | $0.4589 | $0.4234 | $0.4496 | +1.56% | $4.76M | $448.94M |
| Aug 13, 2026 | $0.3777 | $0.4500 | $0.3764 | $0.4427 | +17.21% | $4.61M | $442.05M |
| Aug 12, 2026 | $0.3810 | $0.3870 | $0.3684 | $0.3777 | -0.87% | $1.57M | $377.15M |
| Aug 11, 2026 | $0.3872 | $0.3932 | $0.3673 | $0.3810 | -1.60% | $1.58M | $380.44M |
| Aug 10, 2026 | $0.3822 | $0.3982 | $0.3819 | $0.3872 | +1.31% | $1.15M | $386.63M |
| Aug 9, 2026 | $0.3832 | $0.3946 | $0.3806 | $0.3822 | -0.26% | $776,491 | $381.64M |
| Aug 8, 2026 | $0.3808 | $0.3871 | $0.3789 | $0.3832 | +0.63% | $660,719 | $382.64M |
| Aug 7, 2026 | $0.3616 | $0.3896 | $0.3589 | $0.3808 | — | $2.50M | $380.24M |
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 $0.5696, roughly 93.3% 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 $569.01M, on roughly $23.80M 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 49.58%.
What were ETHFI's high and low in this window?
In this sample, the highest trade print is about $0.8213 (Sep 29, 2026) and the lowest about $0.3589 (Aug 7, 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).