ETHFI Coin Values ETHFI
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2024-03-28 | $7.12 | $7.01 | $7.13 | $6.79 |
| 2024-03-29 | $7.01 | $6.68 | $7.31 | $6.55 |
| 2024-03-30 | $6.68 | $6.42 | $7.20 | $6.30 |
| 2024-03-31 | $6.42 | $6.53 | $6.90 | $6.37 |
| 2024-04-01 | $6.53 | $5.72 | $6.75 | $5.47 |
| 2024-04-02 | $5.72 | $5.43 | $6.10 | $5.15 |
| 2024-04-03 | $5.43 | $5.08 | $5.80 | $4.93 |
| 2024-04-04 | $5.08 | $5.25 | $5.51 | $4.77 |
| 2024-04-05 | $5.25 | $5.39 | $5.50 | $4.83 |
| 2024-04-06 | $5.39 | $5.43 | $5.70 | $5.17 |
| 2024-04-07 | $5.43 | $5.73 | $5.87 | $5.35 |
| 2024-04-08 | $5.73 | $6.40 | $6.58 | $5.54 |
| 2024-04-09 | $6.40 | $5.53 | $6.72 | $5.45 |
| 2024-04-10 | $5.53 | $5.74 | $6.10 | $5.28 |
| 2024-04-11 | $5.74 | $5.22 | $5.74 | $5.19 |
| 2024-04-12 | $5.22 | $4.36 | $5.41 | $3.86 |
| 2024-04-13 | $4.36 | $4.08 | $4.67 | $3.32 |
| 2024-04-14 | $4.08 | $4.23 | $4.29 | $3.64 |
| 2024-04-15 | $4.23 | $3.87 | $4.37 | $3.69 |
| 2024-04-16 | $3.87 | $3.82 | $3.99 | $3.59 |
| 2024-04-17 | $3.82 | $3.54 | $3.89 | $3.36 |
| 2024-04-18 | $3.54 | $3.56 | $3.65 | $3.33 |
| 2024-04-19 | $3.56 | $3.60 | $3.73 | $3.25 |
| 2024-04-20 | $3.60 | $4.12 | $4.21 | $3.53 |
| 2024-04-21 | $4.12 | $4.00 | $4.16 | $3.91 |
| 2024-04-22 | $4.00 | $4.07 | $4.20 | $3.93 |
| 2024-04-23 | $4.07 | $3.83 | $4.17 | $3.77 |
| 2024-04-24 | $3.83 | $3.76 | $3.96 | $3.63 |
| 2024-04-25 | $3.76 | $3.63 | $3.83 | $3.53 |
| 2024-04-26 | $3.63 | $3.44 | $3.65 | $3.42 |
| 2024-04-27 | $3.44 | $3.75 | $3.78 | $3.30 |
| 2024-04-28 | $3.75 | $4.37 | $4.81 | $3.73 |
| 2024-04-29 | $4.37 | $4.49 | $4.84 | $4.09 |
| 2024-04-30 | $4.49 | $3.91 | $4.63 | $3.80 |
| 2024-05-01 | $3.91 | $3.79 | $3.93 | $3.47 |
| 2024-05-02 | $3.79 | $3.78 | $3.94 | $3.59 |
| 2024-05-03 | $3.78 | $3.97 | $4.07 | $3.66 |
| 2024-05-04 | $3.97 | $4.03 | $4.17 | $3.90 |
| 2024-05-05 | $4.03 | $4.11 | $4.21 | $3.82 |
| 2024-05-06 | $4.11 | $3.91 | $4.32 | $3.86 |
| 2024-05-07 | $3.91 | $3.77 | $4.05 | $3.77 |
| 2024-05-08 | $3.77 | $3.61 | $3.85 | $3.52 |
| 2024-05-09 | $3.61 | $3.82 | $3.88 | $3.59 |
| 2024-05-10 | $3.82 | $3.67 | $3.97 | $3.62 |
| 2024-05-11 | $3.67 | $3.61 | $3.73 | $3.55 |
| 2024-05-12 | $3.61 | $3.67 | $3.72 | $3.58 |
| 2024-05-13 | $3.67 | $3.51 | $3.75 | $3.40 |
| 2024-05-14 | $3.51 | $3.30 | $3.53 | $3.22 |
| 2024-05-15 | $3.30 | $3.52 | $3.57 | $3.25 |
| 2024-05-16 | $3.52 | $3.23 | $3.59 | $3.15 |
| 2024-05-17 | $3.23 | $3.46 | $3.55 | $3.22 |
| 2024-05-18 | $3.46 | $3.42 | $3.59 | $3.37 |
| 2024-05-19 | $3.42 | $3.26 | $3.46 | $3.22 |
| 2024-05-20 | $3.26 | $4.02 | $4.16 | $3.19 |
| 2024-05-21 | $4.02 | $4.20 | $4.36 | $3.88 |
| 2024-05-22 | $4.20 | $4.03 | $4.22 | $3.79 |
| 2024-05-23 | $4.03 | $5.02 | $5.18 | $3.96 |
| 2024-05-24 | $5.02 | $4.83 | $5.11 | $4.61 |
| 2024-05-25 | $4.83 | $4.91 | $5.35 | $4.72 |
| 2024-05-26 | $4.91 | $5.10 | $5.39 | $4.89 |
| 2024-05-27 | $5.10 | $4.96 | $5.40 | $4.90 |
| 2024-05-28 | $4.96 | $4.77 | $4.96 | $4.64 |
| 2024-05-29 | $4.77 | $4.60 | $4.86 | $4.50 |
| 2024-05-30 | $4.60 | $4.58 | $4.75 | $4.29 |
| 2024-05-31 | $4.58 | $4.71 | $4.89 | $4.54 |
| 2024-06-01 | $4.71 | $4.81 | $4.93 | $4.66 |
| 2024-06-02 | $4.81 | $4.54 | $4.90 | $4.51 |
| 2024-06-03 | $4.54 | $4.69 | $4.83 | $4.47 |
| 2024-06-04 | $4.69 | $4.72 | $4.85 | $4.55 |
| 2024-06-05 | $4.72 | $4.87 | $4.98 | $4.64 |
| 2024-06-06 | $4.87 | $4.83 | $4.98 | $4.74 |
| 2024-06-07 | $4.83 | $4.24 | $4.87 | $3.80 |
| 2024-06-08 | $4.24 | $4.03 | $4.39 | $3.94 |
| 2024-06-09 | $4.03 | $4.07 | $4.18 | $3.97 |
| 2024-06-10 | $4.07 | $3.87 | $4.07 | $3.84 |
| 2024-06-11 | $3.87 | $3.69 | $3.90 | $3.56 |
| 2024-06-12 | $3.69 | $3.94 | $4.19 | $3.54 |
| 2024-06-13 | $3.94 | $3.73 | $4.00 | $3.60 |
| 2024-06-14 | $3.73 | $3.68 | $3.82 | $3.44 |
| 2024-06-15 | $3.68 | $4.04 | $4.06 | $3.67 |
| 2024-06-16 | $4.04 | $3.98 | $4.15 | $3.84 |
| 2024-06-17 | $3.98 | $3.49 | $4.01 | $3.41 |
| 2024-06-18 | $3.49 | $3.27 | $3.50 | $2.95 |
| 2024-06-19 | $3.27 | $3.39 | $3.53 | $3.22 |
| 2024-06-20 | $3.39 | $3.45 | $3.65 | $3.31 |
| 2024-06-21 | $3.45 | $3.44 | $3.55 | $3.31 |
| 2024-06-22 | $3.44 | $3.37 | $3.46 | $3.35 |
| 2024-06-23 | $3.37 | $3.22 | $3.44 | $3.18 |
| 2024-06-24 | $3.22 | $3.28 | $3.30 | $2.99 |
| 2024-06-25 | $3.28 | $3.28 | $3.37 | $3.22 |
| 2024-06-26 | $3.28 | $3.21 | $3.34 | $3.12 |
| 2024-06-27 | $3.21 | $3.29 | $3.40 | $3.15 |
| 2024-06-28 | $3.29 | $3.13 | $3.38 | $3.12 |
| 2024-06-29 | $3.13 | $2.98 | $3.19 | $2.96 |
| 2024-06-30 | $2.98 | $3.08 | $3.11 | $2.90 |
| 2024-07-01 | $3.08 | $2.89 | $3.20 | $2.89 |
| 2024-07-02 | $2.89 | $2.69 | $2.90 | $2.66 |
| 2024-07-03 | $2.69 | $2.34 | $2.71 | $2.33 |
| 2024-07-04 | $2.34 | $2.07 | $2.38 | $2.05 |
| 2024-07-05 | $2.07 | $1.81 | $2.08 | $1.75 |
| 2024-07-06 | $1.81 | $2.00 | $2.04 | $1.78 |
| 2024-07-07 | $2.00 | $1.90 | $2.01 | $1.83 |
| 2024-07-08 | $1.90 | $2.09 | $2.45 | $1.84 |
| 2024-07-09 | $2.09 | $2.22 | $2.30 | $2.06 |
| 2024-07-10 | $2.22 | $2.24 | $2.38 | $2.14 |
| 2024-07-11 | $2.24 | $2.10 | $2.29 | $2.08 |
| 2024-07-12 | $2.10 | $2.08 | $2.14 | $1.99 |
| 2024-07-13 | $2.08 | $2.06 | $2.12 | $2.02 |
| 2024-07-14 | $2.06 | $2.14 | $2.17 | $2.05 |
| 2024-07-15 | $2.14 | $2.37 | $2.40 | $2.11 |
| 2024-07-16 | $2.37 | $2.32 | $2.40 | $2.17 |
| 2024-07-17 | $2.32 | $2.42 | $2.49 | $2.31 |
| 2024-07-18 | $2.42 | $2.30 | $2.60 | $2.22 |
| 2024-07-19 | $2.30 | $2.43 | $2.44 | $2.24 |
| 2024-07-20 | $2.43 | $2.44 | $2.50 | $2.36 |
| 2024-07-21 | $2.44 | $2.48 | $2.49 | $2.26 |
| 2024-07-22 | $2.48 | $2.45 | $2.62 | $2.39 |
| 2024-07-23 | $2.45 | $2.43 | $2.76 | $2.37 |
| 2024-07-24 | $2.43 | $2.18 | $2.46 | $2.17 |
| 2024-07-25 | $2.18 | $2.05 | $2.20 | $1.95 |
| 2024-07-26 | $2.05 | $2.19 | $2.21 | $2.04 |
| 2024-07-27 | $2.19 | $2.20 | $2.27 | $2.14 |
| 2024-07-28 | $2.20 | $2.13 | $2.22 | $2.09 |
| 2024-07-29 | $2.13 | $2.14 | $2.24 | $2.12 |
| 2024-07-30 | $2.14 | $2.07 | $2.21 | $2.02 |
| 2024-07-31 | $2.07 | $1.99 | $2.12 | $1.98 |
| 2024-08-01 | $1.99 | $1.91 | $2.01 | $1.75 |
| 2024-08-02 | $1.91 | $1.73 | $1.94 | $1.71 |
| 2024-08-03 | $1.73 | $1.55 | $1.76 | $1.53 |
| 2024-08-04 | $1.55 | $1.37 | $1.60 | $1.36 |
| 2024-08-05 | $1.37 | $1.25 | $1.39 | $1.09 |
| 2024-08-06 | $1.25 | $1.39 | $1.43 | $1.25 |
| 2024-08-07 | $1.39 | $1.32 | $1.44 | $1.29 |
| 2024-08-08 | $1.32 | $1.57 | $1.59 | $1.30 |
| 2024-08-09 | $1.57 | $1.49 | $1.58 | $1.45 |
| 2024-08-10 | $1.49 | $1.47 | $1.52 | $1.46 |
| 2024-08-11 | $1.47 | $1.33 | $1.53 | $1.33 |
| 2024-08-12 | $1.33 | $1.51 | $1.54 | $1.33 |
| 2024-08-13 | $1.51 | $1.49 | $1.52 | $1.43 |
| 2024-08-14 | $1.49 | $1.49 | $1.54 | $1.41 |
| 2024-08-15 | $1.49 | $1.45 | $1.55 | $1.38 |
| 2024-08-16 | $1.45 | $1.37 | $1.48 | $1.34 |
| 2024-08-17 | $1.37 | $1.41 | $1.43 | $1.35 |
| 2024-08-18 | $1.41 | $1.38 | $1.45 | $1.37 |
| 2024-08-19 | $1.38 | $1.38 | $1.39 | $1.32 |
| 2024-08-20 | $1.38 | $1.41 | $1.45 | $1.35 |
| 2024-08-21 | $1.41 | $1.45 | $1.47 | $1.36 |
| 2024-08-22 | $1.45 | $1.51 | $1.52 | $1.44 |
| 2024-08-23 | $1.51 | $1.64 | $1.67 | $1.49 |
| 2024-08-24 | $1.64 | $1.72 | $1.80 | $1.63 |
| 2024-08-25 | $1.72 | $1.66 | $1.72 | $1.59 |
| 2024-08-26 | $1.66 | $1.51 | $1.69 | $1.49 |
| 2024-08-27 | $1.51 | $1.37 | $1.54 | $1.35 |
| 2024-08-28 | $1.37 | $1.35 | $1.44 | $1.29 |
| 2024-08-29 | $1.35 | $1.34 | $1.43 | $1.32 |
| 2024-08-30 | $1.34 | $1.35 | $1.38 | $1.26 |
| 2024-08-31 | $1.35 | $1.32 | $1.36 | $1.29 |
| 2024-09-01 | $1.32 | $1.24 | $1.32 | $1.22 |
| 2024-09-02 | $1.24 | $1.33 | $1.35 | $1.23 |
| 2024-09-03 | $1.33 | $1.25 | $1.35 | $1.25 |
| 2024-09-04 | $1.25 | $1.28 | $1.32 | $1.16 |
| 2024-09-05 | $1.28 | $1.27 | $1.34 | $1.25 |
| 2024-09-06 | $1.27 | $1.23 | $1.33 | $1.17 |
| 2024-09-07 | $1.23 | $1.25 | $1.29 | $1.23 |
| 2024-09-08 | $1.25 | $1.30 | $1.34 | $1.24 |
| 2024-09-09 | $1.30 | $1.35 | $1.37 | $1.27 |
| 2024-09-10 | $1.35 | $1.34 | $1.37 | $1.31 |
| 2024-09-11 | $1.34 | $1.29 | $1.35 | $1.24 |
| 2024-09-12 | $1.29 | $1.35 | $1.35 | $1.29 |
| 2024-09-13 | $1.35 | $1.40 | $1.42 | $1.31 |
| 2024-09-14 | $1.40 | $1.36 | $1.41 | $1.34 |
| 2024-09-15 | $1.36 | $1.29 | $1.38 | $1.28 |
| 2024-09-16 | $1.29 | $1.25 | $1.30 | $1.23 |
| 2024-09-17 | $1.25 | $1.34 | $1.38 | $1.24 |
| 2024-09-18 | $1.34 | $1.41 | $1.41 | $1.28 |
| 2024-09-19 | $1.41 | $1.46 | $1.53 | $1.40 |
| 2024-09-20 | $1.46 | $1.49 | $1.58 | $1.44 |
| 2024-09-21 | $1.49 | $1.55 | $1.56 | $1.44 |
| 2024-09-22 | $1.55 | $1.47 | $1.64 | $1.41 |
| 2024-09-23 | $1.47 | $1.54 | $1.56 | $1.43 |
| 2024-09-24 | $1.54 | $1.58 | $1.60 | $1.49 |
| 2024-09-25 | $1.58 | $1.49 | $1.64 | $1.48 |
| 2024-09-26 | $1.49 | $1.67 | $1.70 | $1.46 |
| 2024-09-27 | $1.67 | $1.75 | $1.79 | $1.62 |
| 2024-09-28 | $1.75 | $1.69 | $1.83 | $1.61 |
| 2024-09-29 | $1.69 | $1.77 | $1.84 | $1.65 |
| 2024-09-30 | $1.77 | $1.77 | $1.87 | $1.70 |
| 2024-10-01 | $1.77 | $1.48 | $1.86 | $1.45 |
| 2024-10-02 | $1.48 | $1.41 | $1.64 | $1.37 |
| 2024-10-03 | $1.41 | $1.35 | $1.45 | $1.30 |
| 2024-10-04 | $1.35 | $1.44 | $1.47 | $1.34 |
| 2024-10-05 | $1.44 | $1.41 | $1.48 | $1.36 |
| 2024-10-06 | $1.41 | $1.47 | $1.48 | $1.40 |
| 2024-10-07 | $1.47 | $1.47 | $1.55 | $1.45 |
| 2024-10-08 | $1.47 | $1.45 | $1.51 | $1.41 |
| 2024-10-09 | $1.45 | $1.38 | $1.49 | $1.35 |
| 2024-10-10 | $1.38 | $1.38 | $1.41 | $1.32 |
| 2024-10-11 | $1.38 | $1.46 | $1.50 | $1.36 |
| 2024-10-12 | $1.46 | $1.48 | $1.52 | $1.45 |
| 2024-10-13 | $1.48 | $1.49 | $1.50 | $1.41 |
| 2024-10-14 | $1.49 | $1.68 | $1.71 | $1.47 |
| 2024-10-15 | $1.68 | $1.75 | $1.86 | $1.66 |
| 2024-10-16 | $1.75 | $1.66 | $1.79 | $1.65 |
| 2024-10-17 | $1.66 | $1.57 | $1.72 | $1.54 |
| 2024-10-18 | $1.57 | $1.64 | $1.68 | $1.56 |
| 2024-10-19 | $1.64 | $1.64 | $1.68 | $1.60 |
| 2024-10-20 | $1.64 | $1.75 | $1.78 | $1.60 |
| 2024-10-21 | $1.75 | $1.64 | $1.80 | $1.63 |
| 2024-10-22 | $1.64 | $1.62 | $1.68 | $1.60 |
| 2024-10-23 | $1.62 | $1.55 | $1.63 | $1.50 |
| 2024-10-24 | $1.55 | $1.56 | $1.58 | $1.50 |
| 2024-10-25 | $1.56 | $1.33 | $1.56 | $1.30 |
| 2024-10-26 | $1.33 | $1.41 | $1.41 | $1.30 |
| 2024-10-27 | $1.41 | $1.41 | $1.44 | $1.37 |
| 2024-10-28 | $1.41 | $1.42 | $1.46 | $1.34 |
| 2024-10-29 | $1.42 | $1.49 | $1.52 | $1.42 |
| 2024-10-30 | $1.49 | $1.53 | $1.61 | $1.46 |
| 2024-10-31 | $1.53 | $1.43 | $1.54 | $1.42 |
| 2024-11-01 | $1.43 | $1.40 | $1.48 | $1.36 |
| 2024-11-02 | $1.40 | $1.33 | $1.43 | $1.31 |
| 2024-11-03 | $1.33 | $1.27 | $1.34 | $1.19 |
| 2024-11-04 | $1.27 | $1.22 | $1.31 | $1.19 |
| 2024-11-05 | $1.22 | $1.31 | $1.32 | $1.22 |
| 2024-11-06 | $1.31 | $1.52 | $1.56 | $1.30 |
| 2024-11-07 | $1.52 | $1.59 | $1.64 | $1.52 |
| 2024-11-08 | $1.59 | $1.58 | $1.64 | $1.49 |
| 2024-11-09 | $1.58 | $1.68 | $1.70 | $1.55 |
| 2024-11-10 | $1.68 | $1.82 | $1.93 | $1.63 |
| 2024-11-11 | $1.82 | $1.88 | $1.91 | $1.70 |
| 2024-11-12 | $1.88 | $1.69 | $1.91 | $1.61 |
| 2024-11-13 | $1.69 | $1.57 | $1.70 | $1.50 |
| 2024-11-14 | $1.57 | $1.45 | $1.66 | $1.43 |
| 2024-11-15 | $1.45 | $1.53 | $1.55 | $1.42 |
| 2024-11-16 | $1.53 | $1.68 | $1.68 | $1.52 |
| 2024-11-17 | $1.68 | $1.55 | $1.69 | $1.51 |
| 2024-11-18 | $1.55 | $1.69 | $1.71 | $1.54 |
| 2024-11-19 | $1.69 | $1.59 | $1.71 | $1.55 |
| 2024-11-20 | $1.59 | $1.48 | $1.61 | $1.45 |
| 2024-11-21 | $1.48 | $1.91 | $2.03 | $1.42 |
| 2024-11-22 | $1.91 | $1.87 | $1.94 | $1.76 |
| 2024-11-23 | $1.87 | $2.10 | $2.18 | $1.85 |
| 2024-11-24 | $2.10 | $2.21 | $2.25 | $1.88 |
| 2024-11-25 | $2.21 | $2.25 | $2.35 | $2.05 |
| 2024-11-26 | $2.25 | $2.16 | $2.27 | $1.99 |
| 2024-11-27 | $2.16 | $2.54 | $2.59 | $2.10 |
| 2024-11-28 | $2.54 | $2.38 | $2.69 | $2.31 |
| 2024-11-29 | $2.38 | $2.35 | $2.40 | $2.29 |
| 2024-11-30 | $2.35 | $2.56 | $2.61 | $2.33 |
| 2024-12-01 | $2.56 | $2.54 | $2.63 | $2.47 |
| 2024-12-02 | $2.54 | $2.65 | $2.67 | $2.34 |
| 2024-12-03 | $2.65 | $2.62 | $2.69 | $2.40 |
| 2024-12-04 | $2.62 | $2.72 | $2.89 | $2.61 |
| 2024-12-05 | $2.72 | $2.66 | $2.80 | $2.56 |
| 2024-12-06 | $2.66 | $2.97 | $3.15 | $2.64 |
| 2024-12-07 | $2.97 | $2.96 | $3.08 | $2.90 |
| 2024-12-08 | $2.96 | $2.96 | $3.00 | $2.84 |
| 2024-12-09 | $2.96 | $2.39 | $2.96 | $2.16 |
| 2024-12-10 | $2.39 | $2.38 | $2.59 | $2.20 |
| 2024-12-11 | $2.38 | $2.62 | $2.65 | $2.30 |
| 2024-12-12 | $2.62 | $2.72 | $2.90 | $2.60 |
| 2024-12-13 | $2.72 | $2.68 | $2.81 | $2.62 |
| 2024-12-14 | $2.68 | $2.61 | $2.76 | $2.49 |
| 2024-12-15 | $2.61 | $2.77 | $2.78 | $2.57 |
| 2024-12-16 | $2.77 | $2.82 | $2.96 | $2.69 |
| 2024-12-17 | $2.82 | $2.62 | $2.89 | $2.58 |
| 2024-12-18 | $2.62 | $2.43 | $2.68 | $2.36 |
| 2024-12-19 | $2.43 | $2.07 | $2.46 | $2.02 |
| 2024-12-20 | $2.07 | $2.14 | $2.16 | $1.77 |
| 2024-12-21 | $2.14 | $1.97 | $2.29 | $1.93 |
| 2024-12-22 | $1.97 | $1.95 | $2.04 | $1.90 |
| 2024-12-23 | $1.95 | $2.10 | $2.16 | $1.88 |
| 2024-12-24 | $2.10 | $2.13 | $2.16 | $2.02 |
| 2024-12-25 | $2.13 | $2.05 | $2.14 | $2.02 |
| 2024-12-26 | $2.05 | $1.89 | $2.07 | $1.85 |
| 2024-12-27 | $1.89 | $2.01 | $2.11 | $1.87 |
| 2024-12-28 | $2.01 | $2.09 | $2.10 | $1.96 |
| 2024-12-29 | $2.09 | $1.98 | $2.10 | $1.95 |
| 2024-12-30 | $1.98 | $2.11 | $2.17 | $1.96 |
| 2024-12-31 | $2.11 | $2.17 | $2.29 | $2.03 |
| 2025-01-01 | $2.17 | $2.18 | $2.21 | $2.07 |
| 2025-01-02 | $2.18 | $2.23 | $2.28 | $2.17 |
| 2025-01-03 | $2.23 | $2.39 | $2.42 | $2.17 |
| 2025-01-04 | $2.39 | $2.39 | $2.47 | $2.33 |
| 2025-01-05 | $2.39 | $2.38 | $2.41 | $2.29 |
| 2025-01-06 | $2.38 | $2.40 | $2.51 | $2.33 |
| 2025-01-07 | $2.40 | $2.09 | $2.41 | $2.08 |
| 2025-01-08 | $2.09 | $1.95 | $2.11 | $1.85 |
| 2025-01-09 | $1.95 | $1.87 | $1.98 | $1.82 |
| 2025-01-10 | $1.87 | $1.92 | $1.98 | $1.85 |
| 2025-01-11 | $1.92 | $1.91 | $1.96 | $1.87 |
| 2025-01-12 | $1.91 | $1.86 | $1.93 | $1.83 |
| 2025-01-13 | $1.86 | $1.79 | $1.92 | $1.64 |
| 2025-01-14 | $1.79 | $1.90 | $1.92 | $1.77 |
| 2025-01-15 | $1.90 | $2.05 | $2.07 | $1.84 |
| 2025-01-16 | $2.05 | $2.02 | $2.10 | $1.95 |
| 2025-01-17 | $2.02 | $2.13 | $2.16 | $2.02 |
| 2025-01-18 | $2.13 | $1.89 | $2.16 | $1.84 |
| 2025-01-19 | $1.89 | $1.79 | $2.03 | $1.70 |
| 2025-01-20 | $1.79 | $1.78 | $2.03 | $1.69 |
| 2025-01-21 | $1.78 | $1.83 | $1.86 | $1.66 |
| 2025-01-22 | $1.83 | $1.74 | $1.86 | $1.73 |
| 2025-01-23 | $1.74 | $1.75 | $1.78 | $1.66 |
| 2025-01-24 | $1.75 | $1.69 | $1.84 | $1.67 |
| 2025-01-25 | $1.69 | $1.71 | $1.75 | $1.64 |
| 2025-01-26 | $1.71 | $1.67 | $1.77 | $1.66 |
| 2025-01-27 | $1.67 | $1.61 | $1.67 | $1.48 |
| 2025-01-28 | $1.61 | $1.44 | $1.64 | $1.42 |
| 2025-01-29 | $1.44 | $1.53 | $1.62 | $1.43 |
| 2025-01-30 | $1.53 | $1.58 | $1.65 | $1.51 |
| 2025-01-31 | $1.58 | $1.65 | $1.75 | $1.54 |
| 2025-02-01 | $1.65 | $1.44 | $1.67 | $1.42 |
| 2025-02-02 | $1.44 | $1.18 | $1.48 | $1.13 |
| 2025-02-03 | $1.18 | $1.29 | $1.58 | $0.8263000 |
| 2025-02-04 | $1.29 | $1.18 | $1.29 | $1.12 |
| 2025-02-05 | $1.18 | $1.16 | $1.26 | $1.14 |
| 2025-02-06 | $1.16 | $1.09 | $1.20 | $1.07 |
| 2025-02-07 | $1.09 | $1.09 | $1.20 | $1.04 |
| 2025-02-08 | $1.09 | $1.14 | $1.14 | $1.08 |
| 2025-02-09 | $1.14 | $1.12 | $1.18 | $1.05 |
| 2025-02-10 | $1.12 | $1.13 | $1.16 | $1.08 |
| 2025-02-11 | $1.13 | $1.10 | $1.21 | $1.08 |
| 2025-02-12 | $1.10 | $1.19 | $1.22 | $1.02 |
| 2025-02-13 | $1.19 | $1.17 | $1.22 | $1.13 |
| 2025-02-14 | $1.17 | $1.18 | $1.22 | $1.13 |
| 2025-02-15 | $1.18 | $1.11 | $1.18 | $1.09 |
| 2025-02-16 | $1.11 | $1.10 | $1.13 | $1.07 |
| 2025-02-17 | $1.10 | $1.15 | $1.20 | $1.09 |
| 2025-02-18 | $1.15 | $1.09 | $1.16 | $1.02 |
| 2025-02-19 | $1.09 | $1.12 | $1.13 | $1.06 |
| 2025-02-20 | $1.12 | $1.16 | $1.18 | $1.11 |
| 2025-02-21 | $1.16 | $1.11 | $1.25 | $1.09 |
| 2025-02-22 | $1.11 | $1.17 | $1.19 | $1.11 |
| 2025-02-23 | $1.17 | $1.15 | $1.19 | $1.13 |
| 2025-02-24 | $1.15 | $0.9491000 | $1.17 | $0.9218000 |
| 2025-02-25 | $0.9491000 | $0.9649000 | $0.9863000 | $0.8814000 |
| 2025-02-26 | $0.9649000 | $0.9554000 | $0.9830000 | $0.8877000 |
| 2025-02-27 | $0.9554000 | $0.9672000 | $0.9929000 | $0.9302000 |
| 2025-02-28 | $0.9672000 | $0.9490000 | $0.9711000 | $0.8640000 |
| 2025-03-01 | $0.9490000 | $0.9260000 | $0.9580000 | $0.8883000 |
| 2025-03-02 | $0.9260000 | $1.06 | $1.07 | $0.9061000 |
| 2025-03-03 | $1.06 | $0.8535000 | $1.06 | $0.8269000 |
| 2025-03-04 | $0.8535000 | $0.8430000 | $0.8587000 | $0.7466000 |
| 2025-03-05 | $0.8430000 | $0.8557000 | $0.8759000 | $0.8212000 |
| 2025-03-06 | $0.8557000 | $0.8411000 | $0.8806000 | $0.8203000 |
| 2025-03-07 | $0.8411000 | $0.8068000 | $0.8639000 | $0.7829000 |
| 2025-03-08 | $0.8068000 | $0.7960000 | $0.8171000 | $0.7719000 |
| 2025-03-09 | $0.7960000 | $0.6725000 | $0.7990000 | $0.6631000 |
| 2025-03-10 | $0.6725000 | $0.6470000 | $0.7340000 | $0.6150000 |
| 2025-03-11 | $0.6470000 | $0.6750000 | $0.6927000 | $0.5807000 |
| 2025-03-12 | $0.6750000 | $0.6849000 | $0.7013000 | $0.6442000 |
| 2025-03-13 | $0.6849000 | $0.6652000 | $0.6880000 | $0.6351000 |
| 2025-03-14 | $0.6652000 | $0.6870000 | $0.7099000 | $0.6611000 |
| 2025-03-15 | $0.6870000 | $0.7010000 | $0.7138000 | $0.6780000 |
| 2025-03-16 | $0.7010000 | $0.6619000 | $0.7118000 | $0.6522000 |
| 2025-03-17 | $0.6619000 | $0.6870000 | $0.7007000 | $0.6619000 |
| 2025-03-18 | $0.6870000 | $0.6730000 | $0.6888000 | $0.6423000 |
| 2025-03-19 | $0.6730000 | $0.7060000 | $0.7170000 | $0.6692000 |
| 2025-03-20 | $0.7060000 | $0.6608000 | $0.7113000 | $0.6472000 |
| 2025-03-21 | $0.6608000 | $0.6395000 | $0.6717000 | $0.6263000 |
| 2025-03-22 | $0.6395000 | $0.6587000 | $0.6788000 | $0.6373000 |
| 2025-03-23 | $0.6587000 | $0.6557000 | $0.6766000 | $0.6412000 |
| 2025-03-24 | $0.6557000 | $0.6880000 | $0.6937000 | $0.6432000 |
| 2025-03-25 | $0.6880000 | $0.6901000 | $0.6997000 | $0.6618000 |
| 2025-03-26 | $0.6901000 | $0.6732000 | $0.7095000 | $0.6584000 |
| 2025-03-27 | $0.6732000 | $0.6891000 | $0.7016000 | $0.6711000 |
| 2025-03-28 | $0.6891000 | $0.6198000 | $0.6970000 | $0.6059000 |
| 2025-03-29 | $0.6198000 | $0.5912000 | $0.6266000 | $0.5767000 |
| 2025-03-30 | $0.5912000 | $0.5889000 | $0.6051000 | $0.5775000 |
| 2025-03-31 | $0.5889000 | $0.5779000 | $0.5962000 | $0.5602000 |
| 2025-04-01 | $0.5779000 | $0.5861000 | $0.6072000 | $0.5753000 |
| 2025-04-02 | $0.5861000 | $0.5105000 | $0.5861000 | $0.4989000 |
| 2025-04-03 | $0.5105000 | $0.5218000 | $0.5344000 | $0.4831000 |
| 2025-04-04 | $0.5218000 | $0.5180000 | $0.5268000 | $0.4933000 |
| 2025-04-05 | $0.5180000 | $0.5199000 | $0.5296000 | $0.5101000 |
| 2025-04-06 | $0.5199000 | $0.4478000 | $0.5199000 | $0.4313000 |
| 2025-04-07 | $0.4478000 | $0.4620000 | $0.4888000 | $0.4011000 |
| 2025-04-08 | $0.4620000 | $0.4335000 | $0.4782000 | $0.4282000 |
| 2025-04-09 | $0.4335000 | $0.4930000 | $0.5024000 | $0.4158000 |
| 2025-04-10 | $0.4930000 | $0.4634000 | $0.4928000 | $0.4515000 |
| 2025-04-11 | $0.4634000 | $0.4786000 | $0.4860000 | $0.4616000 |
| 2025-04-12 | $0.4786000 | $0.5031000 | $0.5077000 | $0.4715000 |
| 2025-04-13 | $0.5031000 | $0.4719000 | $0.5066000 | $0.4616000 |
| 2025-04-14 | $0.4719000 | $0.4642000 | $0.4962000 | $0.4622000 |
| 2025-04-15 | $0.4642000 | $0.4386000 | $0.4725000 | $0.4338000 |
| 2025-04-16 | $0.4386000 | $0.4223000 | $0.4452000 | $0.4118000 |
| 2025-04-17 | $0.4223000 | $0.4284000 | $0.4379000 | $0.4148000 |
| 2025-04-18 | $0.4284000 | $0.4413000 | $0.4449000 | $0.4239000 |
| 2025-04-19 | $0.4413000 | $0.4756000 | $0.4807000 | $0.4391000 |
| 2025-04-20 | $0.4756000 | $0.4752000 | $0.4931000 | $0.4638000 |
| 2025-04-21 | $0.4752000 | $0.5103000 | $0.5256000 | $0.4739000 |
| 2025-04-22 | $0.5103000 | $0.5429000 | $0.5460000 | $0.4904000 |
| 2025-04-23 | $0.5429000 | $0.5862000 | $0.5921000 | $0.5394000 |
| 2025-04-24 | $0.5862000 | $0.5881000 | $0.6155000 | $0.5422000 |
| 2025-04-25 | $0.5881000 | $0.6044000 | $0.6253000 | $0.5726000 |
| 2025-04-26 | $0.6044000 | $0.6130000 | $0.6338000 | $0.5900000 |
| 2025-04-27 | $0.6130000 | $0.5580000 | $0.6252000 | $0.5553000 |
| 2025-04-28 | $0.5580000 | $0.5860000 | $0.5940000 | $0.5384000 |
| 2025-04-29 | $0.5860000 | $0.5791000 | $0.6021000 | $0.5693000 |
| 2025-04-30 | $0.5791000 | $0.5900000 | $0.6138000 | $0.5639000 |
| 2025-05-01 | $0.5900000 | $0.5932000 | $0.6079000 | $0.5790000 |
| 2025-05-02 | $0.5932000 | $0.5879000 | $0.6081000 | $0.5758000 |
| 2025-05-03 | $0.5879000 | $0.5369000 | $0.5903000 | $0.5289000 |
| 2025-05-04 | $0.5369000 | $0.5208000 | $0.5432000 | $0.5094000 |
| 2025-05-05 | $0.5208000 | $0.5134000 | $0.5349000 | $0.5058000 |
| 2025-05-06 | $0.5134000 | $0.5050000 | $0.5200000 | $0.4783000 |
| 2025-05-07 | $0.5050000 | $0.5497000 | $0.5600000 | $0.5021000 |
| 2025-05-08 | $0.5497000 | $0.7142000 | $0.7689000 | $0.5457000 |
| 2025-05-09 | $0.7142000 | $0.7490000 | $0.7919000 | $0.6735000 |
| 2025-05-10 | $0.7490000 | $1.12 | $1.21 | $0.7433000 |
| 2025-05-11 | $1.12 | $1.08 | $1.30 | $1.02 |
| 2025-05-12 | $1.08 | $1.06 | $1.22 | $0.9704000 |
| 2025-05-13 | $1.06 | $1.38 | $1.42 | $0.9889000 |
| 2025-05-14 | $1.38 | $1.35 | $1.50 | $1.26 |
| 2025-05-15 | $1.35 | $1.44 | $1.66 | $1.25 |
| 2025-05-16 | $1.44 | $1.32 | $1.53 | $1.30 |
| 2025-05-17 | $1.32 | $1.24 | $1.39 | $1.18 |
| 2025-05-18 | $1.24 | $1.36 | $1.41 | $1.22 |
| 2025-05-19 | $1.36 | $1.28 | $1.37 | $1.22 |
| 2025-05-20 | $1.28 | $1.28 | $1.36 | $1.22 |
| 2025-05-21 | $1.28 | $1.33 | $1.39 | $1.24 |
| 2025-05-22 | $1.33 | $1.36 | $1.43 | $1.33 |
| 2025-05-23 | $1.36 | $1.23 | $1.45 | $1.22 |
| 2025-05-24 | $1.23 | $1.23 | $1.27 | $1.21 |
| 2025-05-25 | $1.23 | $1.24 | $1.25 | $1.14 |
| 2025-05-26 | $1.24 | $1.24 | $1.30 | $1.19 |
| 2025-05-27 | $1.24 | $1.38 | $1.53 | $1.20 |
| 2025-05-28 | $1.38 | $1.38 | $1.44 | $1.31 |
| 2025-05-29 | $1.38 | $1.34 | $1.53 | $1.33 |
| 2025-05-30 | $1.34 | $1.08 | $1.34 | $1.07 |
| 2025-05-31 | $1.08 | $1.14 | $1.17 | $1.01 |
| 2025-06-01 | $1.14 | $1.17 | $1.21 | $1.09 |
| 2025-06-02 | $1.17 | $1.22 | $1.24 | $1.12 |
| 2025-06-03 | $1.22 | $1.22 | $1.27 | $1.19 |
| 2025-06-04 | $1.22 | $1.15 | $1.25 | $1.12 |
| 2025-06-05 | $1.15 | $1.06 | $1.17 | $1.01 |
| 2025-06-06 | $1.06 | $1.13 | $1.16 | $1.05 |
| 2025-06-07 | $1.13 | $1.17 | $1.20 | $1.13 |
| 2025-06-08 | $1.17 | $1.16 | $1.19 | $1.12 |
| 2025-06-09 | $1.16 | $1.28 | $1.28 | $1.12 |
| 2025-06-10 | $1.28 | $1.38 | $1.38 | $1.27 |
| 2025-06-11 | $1.38 | $1.28 | $1.41 | $1.25 |
| 2025-06-12 | $1.28 | $1.12 | $1.28 | $1.12 |
| 2025-06-13 | $1.12 | $1.11 | $1.12 | $1.02 |
| 2025-06-14 | $1.11 | $1.08 | $1.13 | $1.05 |
| 2025-06-15 | $1.08 | $1.07 | $1.10 | $1.04 |
| 2025-06-16 | $1.07 | $1.08 | $1.15 | $1.05 |
| 2025-06-17 | $1.08 | $1.01 | $1.11 | $0.9849000 |
| 2025-06-18 | $1.01 | $1.01 | $1.03 | $0.9326000 |
| 2025-06-19 | $1.01 | $1.00 | $1.03 | $0.9679000 |
| 2025-06-20 | $1.00 | $0.9401000 | $1.04 | $0.9137000 |
| 2025-06-21 | $0.9401000 | $0.8608000 | $0.9471000 | $0.8368000 |
| 2025-06-22 | $0.8608000 | $0.8389000 | $0.8841000 | $0.7942000 |
| 2025-06-23 | $0.8389000 | $0.9699000 | $0.9777000 | $0.8237000 |
| 2025-06-24 | $0.9699000 | $0.9842000 | $1.01 | $0.9553000 |
| 2025-06-25 | $0.9842000 | $0.9213000 | $0.9942000 | $0.9143000 |
| 2025-06-26 | $0.9213000 | $0.9257000 | $0.9870000 | $0.8923000 |
| 2025-06-27 | $0.9257000 | $0.8981000 | $0.9471000 | $0.8769000 |
| 2025-06-28 | $0.8981000 | $0.9204000 | $0.9328000 | $0.8822000 |
| 2025-06-29 | $0.9204000 | $1.04 | $1.06 | $0.9108000 |
| 2025-06-30 | $1.04 | $0.9649000 | $1.05 | $0.9393000 |
| 2025-07-01 | $0.9649000 | $0.8950000 | $0.9766000 | $0.8872000 |
| 2025-07-02 | $0.8950000 | $1.01 | $1.04 | $0.8880000 |
| 2025-07-03 | $1.01 | $1.04 | $1.04 | $1.00 |
| Пара | обмен |
|---|---|
| ETHFI/USDT | ascendex |
| ETHFI/ETH | bilaxy |
| ETHFI/FDUSD | binance |
| ETHFI/TRY | binance |
| ETHFI/USDC | binance |
| ETHFI/USDT | binance |
| ETHFI/USDT | bingx |
| ETHFI/TRY | bitci |
| ETHFI/USDT | bitget |
| ETHFI/KRW | bithumb |
| ETHFI/THB | bitkub |
| ETHFI/USDT | bitmart |
| ETHFI/USDT | bitrue |
| ETHFI/USDT | bitunix |
| ETHFI/EUR | bitvavo |
| ETHFI/TRY | btcturk |
| ETHFI/USDT | btcturk |
| ETHFI/USD | btse |
| ETHFI/USDC | btse |
| ETHFI/USDT | btse |
| ETHFI/USDC | bullish |
| ETHFI/USDT | bybit |
| ETHFI/USD | cexio |
| ETHFI/USDT | cexio |
| ETHFI/USD | coinbase |
| ETHFI/INR | coindcx |
| ETHFI/USDT | coinex |
| ETHFI/KRW | coinone |
| ETHFI/PHP | coinspro |
| ETHFI/USDT | coinw |
| ETHFI/USD | cryptodotcom |
| ETHFI/USDT | digifinex |
| ETHFI/TRY | gateio |
| ETHFI/USDC | gateio |
| ETHFI/USDT | gateio |
| ETHFI/USDT | huobipro |
| ETHFI/IDR | indodax |
| ETHFI/KRW | korbit |
| ETHFI/EUR | kraken |
| ETHFI/USD | kraken |
| ETHFI/USDT | kucoin |
| ETHFI/USDT | latoken |
| ETHFI/USDT | lbank |
| ETHFI/BRL | mercadobitcoin |
| ETHFI/USDT | mexc |
| ETHFI/USD | okex |
| ETHFI/USDC | okex |
| ETHFI/USDT | okex |
| ETHFI/USDT | phemex |
| ETHFI/USDT | poloniex |
| ETHFI/BTC | whitebit |
| ETHFI/EUR | whitebit |
| ETHFI/TRY | whitebit |
| ETHFI/USDT | whitebit |
| ETHFI/USDT | woo |
| ETHFI/USDT | xtpub |
