Ether.fi (ETHFI) 2025年の価格推移
In 2025, Ether.fi opened at $2.1760 and closed the year at $0.6880, a change of −68.38%. The highest price was $2.5070 and the lowest $0.0850.
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動 |
|---|---|---|---|---|---|
| Dec 31, 2025 | $0.7000 | $0.7060 | $0.6750 | $0.6880 | 1.71% |
| Dec 30, 2025 | $0.6900 | $0.7140 | $0.6840 | $0.7010 | 1.59% |
| Dec 29, 2025 | $0.7110 | $0.7340 | $0.6870 | $0.6900 | 2.95% |
| Dec 28, 2025 | $0.7150 | $0.7160 | $0.6960 | $0.7110 | 0.56% |
| Dec 27, 2025 | $0.6990 | $0.7160 | $0.6960 | $0.7150 | 2.29% |
| Dec 26, 2025 | $0.6640 | $0.7030 | $0.6570 | $0.6990 | 5.27% |
| Dec 25, 2025 | $0.7010 | $0.7040 | $0.6610 | $0.6640 | 5.28% |
| Dec 24, 2025 | $0.7090 | $0.7090 | $0.6710 | $0.7010 | 1.13% |
| Dec 23, 2025 | $0.7230 | $0.7290 | $0.6940 | $0.7090 | 1.94% |
| Dec 22, 2025 | $0.7170 | $0.7420 | $0.7040 | $0.7230 | 0.84% |
| Dec 21, 2025 | $0.7500 | $0.7510 | $0.7070 | $0.7180 | 4.27% |
| Dec 20, 2025 | $0.7490 | $0.7640 | $0.7430 | $0.7510 | 0.27% |
| Dec 19, 2025 | $0.6810 | $0.7570 | $0.6750 | $0.7490 | 9.99% |
| Dec 18, 2025 | $0.7220 | $0.7570 | $0.6690 | $0.6810 | 5.68% |
| Dec 17, 2025 | $0.7820 | $0.8050 | $0.7170 | $0.7210 | 7.80% |
| Dec 16, 2025 | $0.7830 | $0.8040 | $0.7600 | $0.7820 | 0.13% |
| Dec 15, 2025 | $0.7870 | $0.8280 | $0.7390 | $0.7830 | 0.51% |
| Dec 14, 2025 | $0.8070 | $0.8280 | $0.7770 | $0.7870 | 2.48% |
| Dec 13, 2025 | $0.8030 | $0.8150 | $0.7960 | $0.8070 | 0.50% |
| Dec 12, 2025 | $0.8200 | $0.8360 | $0.7760 | $0.8020 | 2.20% |
| Dec 11, 2025 | $0.8400 | $0.8470 | $0.7790 | $0.8210 | 2.26% |
| Dec 10, 2025 | $0.8770 | $0.8980 | $0.8380 | $0.8400 | 4.22% |
| Dec 9, 2025 | $0.8350 | $0.9230 | $0.8130 | $0.8770 | 5.03% |
| Dec 8, 2025 | $0.7850 | $0.8470 | $0.7830 | $0.8350 | 6.37% |
| Dec 7, 2025 | $0.8010 | $0.8170 | $0.7560 | $0.7850 | 2.00% |
| Dec 6, 2025 | $0.7760 | $0.8100 | $0.7700 | $0.8010 | 3.22% |
| Dec 5, 2025 | $0.8200 | $0.8210 | $0.7610 | $0.7770 | 5.24% |
| Dec 4, 2025 | $0.8520 | $0.8760 | $0.8010 | $0.8210 | 3.64% |
| Dec 3, 2025 | $0.8430 | $0.8560 | $0.8070 | $0.8510 | 0.95% |
| Dec 2, 2025 | $0.7440 | $0.8520 | $0.7420 | $0.8420 | 13.17% |
| Dec 1, 2025 | $0.8070 | $0.8100 | $0.7160 | $0.7440 | 7.81% |
| Nov 30, 2025 | $0.8100 | $0.8290 | $0.7970 | $0.8060 | 0.49% |
| Nov 29, 2025 | $0.8230 | $0.8450 | $0.8080 | $0.8100 | 1.58% |
| Nov 28, 2025 | $0.8020 | $0.8320 | $0.7850 | $0.8220 | 2.49% |
| Nov 27, 2025 | $0.7720 | $0.8510 | $0.7680 | $0.8030 | 4.02% |
| Nov 26, 2025 | $0.7600 | $0.7830 | $0.7280 | $0.7720 | 1.58% |
| Nov 25, 2025 | $0.7670 | $0.7700 | $0.7240 | $0.7600 | 0.91% |
| Nov 24, 2025 | $0.6770 | $0.7760 | $0.6690 | $0.7660 | 13.15% |
| Nov 23, 2025 | $0.6770 | $0.7040 | $0.6650 | $0.6770 | 0.00% |
| Nov 22, 2025 | $0.7250 | $0.7260 | $0.6690 | $0.6770 | 6.62% |
| Nov 21, 2025 | $0.8140 | $0.8200 | $0.6830 | $0.7240 | 11.06% |
| Nov 20, 2025 | $0.9070 | $0.9110 | $0.8070 | $0.8140 | 10.25% |
| Nov 19, 2025 | $0.9210 | $0.9260 | $0.8480 | $0.9080 | 1.41% |
| Nov 18, 2025 | $0.8420 | $0.9220 | $0.8240 | $0.9210 | 9.38% |
| Nov 17, 2025 | $0.8920 | $0.9210 | $0.8360 | $0.8420 | 5.61% |
| Nov 16, 2025 | $0.9290 | $0.9490 | $0.8590 | $0.8910 | 4.09% |
| Nov 15, 2025 | $0.9000 | $0.9550 | $0.8920 | $0.9290 | 3.22% |
| Nov 14, 2025 | $0.9730 | $1.0040 | $0.8860 | $0.9000 | 7.50% |
| Nov 13, 2025 | $0.9320 | $0.9920 | $0.8850 | $0.9730 | 4.40% |
| Nov 12, 2025 | $0.9500 | $1.0050 | $0.9120 | $0.9330 | 1.79% |
| Nov 11, 2025 | $1.0160 | $1.04 | $0.9410 | $0.9500 | 6.50% |
| Nov 10, 2025 | $0.9950 | $1.05 | $0.9660 | $1.0160 | 2.11% |
| Nov 9, 2025 | $0.9600 | $1.0160 | $0.9170 | $0.9950 | 3.65% |
| Nov 8, 2025 | $0.9830 | $0.9980 | $0.9300 | $0.9600 | 2.34% |
| Nov 7, 2025 | $0.8610 | $1.0180 | $0.8580 | $0.9830 | 14.17% |
| Nov 6, 2025 | $0.8680 | $0.8870 | $0.8130 | $0.8610 | 0.81% |
| Nov 5, 2025 | $0.8260 | $0.9000 | $0.7840 | $0.8680 | 5.08% |
| Nov 4, 2025 | $0.8600 | $0.8880 | $0.7800 | $0.8260 | 3.95% |
| Nov 3, 2025 | $0.9980 | $1.00 | $0.8220 | $0.8590 | 13.93% |
| Nov 2, 2025 | $1.0030 | $1.0430 | $0.9550 | $0.9970 | 0.60% |
| Nov 1, 2025 | $0.9710 | $1.0170 | $0.9590 | $1.0030 | 3.30% |
| Oct 31, 2025 | $0.9110 | $0.9920 | $0.9040 | $0.9700 | 6.48% |
| Oct 30, 2025 | $0.9730 | $1.0050 | $0.8450 | $0.9120 | 6.27% |
| Oct 29, 2025 | $0.9480 | $0.9970 | $0.9220 | $0.9740 | 2.74% |
| Oct 28, 2025 | $0.9710 | $1.0280 | $0.9180 | $0.9480 | 2.37% |
| Oct 27, 2025 | $1.0420 | $1.0570 | $0.9640 | $0.9710 | 6.81% |
| Oct 26, 2025 | $1.0280 | $1.0990 | $1.0130 | $1.0420 | 1.36% |
| Oct 25, 2025 | $1.0190 | $1.0370 | $0.9960 | $1.0270 | 0.79% |
| Oct 24, 2025 | $0.9710 | $1.0320 | $0.9670 | $1.0190 | 4.94% |
| Oct 23, 2025 | $0.9600 | $1.01 | $0.9500 | $0.9700 | 1.04% |
| Oct 22, 2025 | $1.0050 | $1.0270 | $0.9280 | $0.9610 | 4.38% |
| Oct 21, 2025 | $1.0690 | $1.12 | $0.9940 | $1.0060 | 5.89% |
| Oct 20, 2025 | $1.0750 | $1.1330 | $1.0480 | $1.0690 | 0.56% |
| Oct 19, 2025 | $1.07 | $1.1210 | $1.0480 | $1.0750 | 0.47% |
| Oct 18, 2025 | $1.0740 | $1.1030 | $1.0510 | $1.0710 | 0.28% |
| Oct 17, 2025 | $1.1080 | $1.1210 | $1.0110 | $1.0740 | 3.07% |
| Oct 16, 2025 | $1.16 | $1.2020 | $1.0890 | $1.1080 | 4.48% |
| Oct 15, 2025 | $1.24 | $1.2770 | $1.1540 | $1.16 | 6.45% |
| Oct 14, 2025 | $1.2870 | $1.2930 | $1.1380 | $1.24 | 3.65% |
| Oct 13, 2025 | $1.2460 | $1.3280 | $1.2050 | $1.2880 | 3.37% |
| Oct 12, 2025 | $1.1120 | $1.3140 | $1.0870 | $1.2460 | 12.05% |
| Oct 11, 2025 | $1.18 | $1.2810 | $1.0870 | $1.1120 | 5.76% |
| Oct 10, 2025 | $1.6220 | $1.6380 | $0.0850 | $1.18 | 27.25% |
| Oct 9, 2025 | $1.6960 | $1.7030 | $1.6020 | $1.6220 | 4.36% |
| Oct 8, 2025 | $1.7870 | $1.7990 | $1.6880 | $1.6950 | 5.15% |
| Oct 7, 2025 | $1.82 | $1.8480 | $1.7280 | $1.7860 | 1.87% |
| Oct 6, 2025 | $1.81 | $1.8980 | $1.7670 | $1.82 | 0.55% |
| Oct 5, 2025 | $1.8250 | $1.90 | $1.7930 | $1.8110 | 0.77% |
| Oct 4, 2025 | $1.8060 | $1.9390 | $1.7250 | $1.8260 | 1.11% |
| Oct 3, 2025 | $1.7520 | $1.8210 | $1.7070 | $1.8060 | 3.08% |
| Oct 2, 2025 | $1.4320 | $1.8390 | $1.43 | $1.7520 | 22.35% |
| Oct 1, 2025 | $1.4280 | $1.4740 | $1.3920 | $1.4310 | 0.21% |
| Sep 30, 2025 | $1.4990 | $1.5520 | $1.3890 | $1.4270 | 4.80% |
| Sep 29, 2025 | $1.6020 | $1.6040 | $1.4690 | $1.4990 | 6.43% |
| Sep 28, 2025 | $1.6270 | $1.6310 | $1.52 | $1.6020 | 1.54% |
| Sep 27, 2025 | $1.5860 | $1.6610 | $1.5430 | $1.6260 | 2.52% |
| Sep 26, 2025 | $1.4930 | $1.63 | $1.4520 | $1.5850 | 6.16% |
| Sep 25, 2025 | $1.6590 | $1.69 | $1.4640 | $1.4920 | 10.07% |
| Sep 24, 2025 | $1.4630 | $1.6690 | $1.4340 | $1.6580 | 13.33% |
| Sep 23, 2025 | $1.4520 | $1.53 | $1.3940 | $1.4630 | 0.76% |
| Sep 22, 2025 | $1.4630 | $1.4720 | $1.2170 | $1.4510 | 0.82% |
| Sep 21, 2025 | $1.4990 | $1.5270 | $1.4590 | $1.4620 | 2.47% |
| Sep 20, 2025 | $1.4890 | $1.5630 | $1.4630 | $1.4990 | 0.67% |
| Sep 19, 2025 | $1.6060 | $1.6950 | $1.4760 | $1.4890 | 7.29% |
| Sep 18, 2025 | $1.6030 | $1.6820 | $1.5730 | $1.6060 | 0.19% |
| Sep 17, 2025 | $1.5140 | $1.6770 | $1.4550 | $1.6030 | 5.88% |
| Sep 16, 2025 | $1.4440 | $1.5370 | $1.4130 | $1.5150 | 4.92% |
| Sep 15, 2025 | $1.4680 | $1.5550 | $1.3930 | $1.4430 | 1.70% |
| Sep 14, 2025 | $1.57 | $1.6090 | $1.4430 | $1.4690 | 6.43% |
| Sep 13, 2025 | $1.4450 | $1.5910 | $1.4210 | $1.5690 | 8.58% |
| Sep 12, 2025 | $1.4710 | $1.5130 | $1.3890 | $1.4450 | 1.77% |
| Sep 11, 2025 | $1.3080 | $1.5350 | $1.2990 | $1.4710 | 12.46% |
| Sep 10, 2025 | $1.2550 | $1.3140 | $1.2230 | $1.3080 | 4.22% |
| Sep 9, 2025 | $1.1930 | $1.2830 | $1.1730 | $1.2550 | 5.20% |
| Sep 8, 2025 | $1.1720 | $1.2060 | $1.1630 | $1.1920 | 1.71% |
| Sep 7, 2025 | $1.1560 | $1.1860 | $1.1530 | $1.1720 | 1.38% |
| Sep 6, 2025 | $1.1610 | $1.1790 | $1.1320 | $1.1560 | 0.43% |
| Sep 5, 2025 | $1.1050 | $1.1840 | $1.1020 | $1.1610 | 5.07% |
| Sep 4, 2025 | $1.1470 | $1.1530 | $1.0770 | $1.1060 | 3.57% |
| Sep 3, 2025 | $1.1110 | $1.1570 | $1.0850 | $1.1470 | 3.24% |
| Sep 2, 2025 | $1.0290 | $1.1260 | $1.0240 | $1.1110 | 7.97% |
| Sep 1, 2025 | $1.0690 | $1.0940 | $0.9970 | $1.0280 | 3.84% |
| Aug 31, 2025 | $1.0820 | $1.1180 | $1.0670 | $1.0680 | 1.29% |
| Aug 30, 2025 | $1.0790 | $1.1130 | $1.0540 | $1.0820 | 0.28% |
| Aug 29, 2025 | $1.1360 | $1.1410 | $1.0520 | $1.0780 | 5.11% |
| Aug 28, 2025 | $1.0710 | $1.1590 | $1.06 | $1.1360 | 6.07% |
| Aug 27, 2025 | $1.0940 | $1.1160 | $1.0580 | $1.0710 | 2.10% |
| Aug 26, 2025 | $1.0980 | $1.1350 | $1.0740 | $1.0930 | 0.46% |
| Aug 25, 2025 | $1.2780 | $1.2910 | $1.0790 | $1.0970 | 14.16% |
| Aug 24, 2025 | $1.2790 | $1.34 | $1.1940 | $1.2770 | 0.16% |
| Aug 23, 2025 | $1.2840 | $1.3080 | $1.2320 | $1.2790 | 0.39% |
| Aug 22, 2025 | $1.0770 | $1.32 | $1.0350 | $1.2840 | 19.22% |
| Aug 21, 2025 | $1.1090 | $1.12 | $1.0580 | $1.0760 | 2.98% |
| Aug 20, 2025 | $1.0490 | $1.1250 | $1.0430 | $1.1090 | 5.72% |
| Aug 19, 2025 | $1.12 | $1.1490 | $1.0450 | $1.0480 | 6.43% |
| Aug 18, 2025 | $1.2120 | $1.2160 | $1.1110 | $1.1190 | 7.67% |
| Aug 17, 2025 | $1.1760 | $1.2640 | $1.1590 | $1.2120 | 3.06% |
| Aug 16, 2025 | $1.1490 | $1.1870 | $1.1210 | $1.1750 | 2.26% |
| Aug 15, 2025 | $1.1820 | $1.2280 | $1.1060 | $1.1490 | 2.79% |
| Aug 14, 2025 | $1.3770 | $1.3890 | $1.1460 | $1.1810 | 14.23% |
| Aug 13, 2025 | $1.2270 | $1.3860 | $1.1840 | $1.3760 | 12.14% |
| Aug 12, 2025 | $1.1930 | $1.2670 | $1.1450 | $1.2270 | 2.85% |
| Aug 11, 2025 | $1.2350 | $1.3280 | $1.1710 | $1.1930 | 3.40% |
| Aug 10, 2025 | $1.2290 | $1.2650 | $1.16 | $1.2340 | 0.41% |
| Aug 9, 2025 | $1.1420 | $1.2610 | $1.1240 | $1.2280 | 7.53% |
| Aug 8, 2025 | $1.10 | $1.1530 | $1.0810 | $1.1420 | 3.82% |
| Aug 7, 2025 | $1.0320 | $1.1030 | $1.0080 | $1.10 | 6.59% |
| Aug 6, 2025 | $0.9860 | $1.0430 | $0.9540 | $1.0320 | 4.67% |
| Aug 5, 2025 | $1.0440 | $1.0450 | $0.9570 | $0.9860 | 5.56% |
| Aug 4, 2025 | $1.00 | $1.0520 | $0.9930 | $1.0440 | 4.40% |
| Aug 3, 2025 | $0.9290 | $1.0120 | $0.9160 | $1.0010 | 7.75% |
| Aug 2, 2025 | $0.9440 | $0.9780 | $0.9030 | $0.9290 | 1.59% |
| Aug 1, 2025 | $1.0630 | $1.0730 | $0.9220 | $0.9450 | 11.10% |
| Jul 31, 2025 | $1.1590 | $1.1960 | $1.0540 | $1.0630 | 8.28% |
| Jul 30, 2025 | $1.2060 | $1.2120 | $1.0870 | $1.16 | 3.81% |
| Jul 29, 2025 | $1.1620 | $1.2380 | $1.1210 | $1.2070 | 3.87% |
| Jul 28, 2025 | $1.2770 | $1.3150 | $1.1510 | $1.1620 | 9.01% |
| Jul 27, 2025 | $1.22 | $1.2970 | $1.2150 | $1.2770 | 4.67% |
| Jul 26, 2025 | $1.1690 | $1.2510 | $1.1640 | $1.2210 | 4.45% |
| Jul 25, 2025 | $1.1180 | $1.18 | $1.0480 | $1.1690 | 4.56% |
| Jul 24, 2025 | $1.1480 | $1.1750 | $1.0480 | $1.1180 | 2.61% |
| Jul 23, 2025 | $1.2970 | $1.2990 | $1.0970 | $1.1480 | 11.49% |
| Jul 22, 2025 | $1.3480 | $1.3660 | $1.2350 | $1.2960 | 3.86% |
| Jul 21, 2025 | $1.3230 | $1.39 | $1.2720 | $1.3470 | 1.81% |
| Jul 20, 2025 | $1.2870 | $1.3880 | $1.2780 | $1.3230 | 2.80% |
| Jul 19, 2025 | $1.2630 | $1.3520 | $1.2260 | $1.2860 | 1.82% |
| Jul 18, 2025 | $1.32 | $1.41 | $1.2270 | $1.2630 | 4.32% |
| Jul 17, 2025 | $1.3080 | $1.3640 | $1.2560 | $1.3210 | 0.99% |
| Jul 16, 2025 | $1.2350 | $1.3470 | $1.2070 | $1.3070 | 5.83% |
| Jul 15, 2025 | $1.1260 | $1.2380 | $1.0770 | $1.2340 | 9.59% |
| Jul 14, 2025 | $1.15 | $1.2410 | $1.1040 | $1.1260 | 2.09% |
| Jul 13, 2025 | $1.1180 | $1.1980 | $1.1120 | $1.1490 | 2.77% |
| Jul 12, 2025 | $1.1350 | $1.1550 | $1.0690 | $1.1180 | 1.50% |
| Jul 11, 2025 | $1.1810 | $1.2760 | $1.1010 | $1.1350 | 3.90% |
| Jul 10, 2025 | $1.0810 | $1.1970 | $1.0710 | $1.18 | 9.16% |
| Jul 9, 2025 | $0.9370 | $1.0950 | $0.9280 | $1.0810 | 15.37% |
| Jul 8, 2025 | $0.9710 | $0.9750 | $0.9120 | $0.9370 | 3.50% |
| Jul 7, 2025 | $0.9550 | $0.9900 | $0.9480 | $0.9710 | 1.68% |
| Jul 6, 2025 | $0.9320 | $0.9780 | $0.9120 | $0.9550 | 2.47% |
| Jul 5, 2025 | $0.9280 | $0.9460 | $0.9080 | $0.9320 | 0.43% |
| Jul 4, 2025 | $0.9970 | $1.0080 | $0.9070 | $0.9280 | 6.92% |
| Jul 3, 2025 | $1.0080 | $1.0470 | $0.9790 | $0.9970 | 1.09% |
| Jul 2, 2025 | $0.8940 | $1.0430 | $0.8880 | $1.0080 | 12.75% |
| Jul 1, 2025 | $0.9660 | $0.9760 | $0.8860 | $0.8940 | 7.45% |
| Jun 30, 2025 | $1.0430 | $1.0490 | $0.9390 | $0.9650 | 7.48% |
| Jun 29, 2025 | $0.9210 | $1.0650 | $0.9110 | $1.0420 | 13.14% |
| Jun 28, 2025 | $0.8980 | $0.9330 | $0.8820 | $0.9200 | 2.45% |
| Jun 27, 2025 | $0.9270 | $0.9480 | $0.8770 | $0.8980 | 3.13% |
| Jun 26, 2025 | $0.9210 | $0.9870 | $0.8920 | $0.9260 | 0.54% |
| Jun 25, 2025 | $0.9840 | $0.9930 | $0.9130 | $0.9200 | 6.50% |
| Jun 24, 2025 | $0.9690 | $1.0090 | $0.9550 | $0.9840 | 1.55% |
| Jun 23, 2025 | $0.8390 | $0.9770 | $0.8230 | $0.9690 | 15.49% |
| Jun 22, 2025 | $0.8610 | $0.8830 | $0.7930 | $0.8380 | 2.67% |
| Jun 21, 2025 | $0.9400 | $0.9470 | $0.8360 | $0.8610 | 8.40% |
| Jun 20, 2025 | $1.0040 | $1.0350 | $0.9140 | $0.9400 | 6.37% |
| Jun 19, 2025 | $1.01 | $1.0290 | $0.9680 | $1.0040 | 0.59% |
| Jun 18, 2025 | $1.01 | $1.0310 | $0.9310 | $1.0090 | 0.10% |
| Jun 17, 2025 | $1.0740 | $1.1130 | $0.9850 | $1.0090 | 6.05% |
| Jun 16, 2025 | $1.0720 | $1.1490 | $1.0510 | $1.0750 | 0.28% |
| Jun 15, 2025 | $1.0760 | $1.0980 | $1.0420 | $1.0720 | 0.37% |
| Jun 14, 2025 | $1.1130 | $1.1250 | $1.0450 | $1.0760 | 3.32% |
| Jun 13, 2025 | $1.1210 | $1.1220 | $1.0240 | $1.1140 | 0.62% |
| Jun 12, 2025 | $1.2760 | $1.2770 | $1.1170 | $1.1210 | 12.15% |
| Jun 11, 2025 | $1.3780 | $1.4080 | $1.2520 | $1.2760 | 7.40% |
| Jun 10, 2025 | $1.2770 | $1.3820 | $1.2730 | $1.3770 | 7.83% |
| Jun 9, 2025 | $1.1540 | $1.2820 | $1.1220 | $1.2770 | 10.66% |
| Jun 8, 2025 | $1.1650 | $1.1880 | $1.1230 | $1.1550 | 0.86% |
| Jun 7, 2025 | $1.1290 | $1.2020 | $1.1290 | $1.1650 | 3.19% |
| Jun 6, 2025 | $1.0570 | $1.1630 | $1.0470 | $1.1280 | 6.72% |
| Jun 5, 2025 | $1.1460 | $1.1670 | $1.0110 | $1.0570 | 7.77% |
| Jun 4, 2025 | $1.22 | $1.2520 | $1.1240 | $1.1450 | 6.15% |
| Jun 3, 2025 | $1.2220 | $1.2710 | $1.1880 | $1.22 | 0.16% |
| Jun 2, 2025 | $1.1710 | $1.2370 | $1.1170 | $1.2210 | 4.27% |
| Jun 1, 2025 | $1.1360 | $1.2120 | $1.09 | $1.17 | 2.99% |
| May 31, 2025 | $1.0770 | $1.1730 | $1.0070 | $1.1360 | 5.48% |
| May 30, 2025 | $1.3340 | $1.3420 | $1.0650 | $1.0770 | 19.27% |
| May 29, 2025 | $1.3840 | $1.5350 | $1.3240 | $1.3350 | 3.54% |
| May 28, 2025 | $1.3790 | $1.4440 | $1.3070 | $1.3840 | 0.36% |
| May 27, 2025 | $1.24 | $1.5290 | $1.1950 | $1.38 | 11.29% |
| May 26, 2025 | $1.2380 | $1.2970 | $1.1910 | $1.24 | 0.16% |
| May 25, 2025 | $1.2340 | $1.2450 | $1.1430 | $1.2380 | 0.32% |
| May 24, 2025 | $1.2270 | $1.2660 | $1.2130 | $1.2340 | 0.57% |
| May 23, 2025 | $1.3580 | $1.4470 | $1.2150 | $1.2280 | 9.57% |
| May 22, 2025 | $1.33 | $1.43 | $1.3280 | $1.3570 | 2.03% |
| May 21, 2025 | $1.2750 | $1.3920 | $1.2430 | $1.3290 | 4.24% |
| May 20, 2025 | $1.2760 | $1.3560 | $1.2240 | $1.2750 | 0.08% |
| May 19, 2025 | $1.3610 | $1.3720 | $1.2160 | $1.2750 | 6.32% |
| May 18, 2025 | $1.24 | $1.4090 | $1.2230 | $1.3590 | 9.60% |
| May 17, 2025 | $1.3220 | $1.3930 | $1.1790 | $1.2390 | 6.28% |
| May 16, 2025 | $1.4370 | $1.5340 | $1.2950 | $1.3220 | 8.00% |
| May 15, 2025 | $1.3460 | $1.6570 | $1.2450 | $1.4370 | 6.76% |
| May 14, 2025 | $1.3810 | $1.5040 | $1.2620 | $1.3450 | 2.61% |
| May 13, 2025 | $1.0560 | $1.4240 | $0.9890 | $1.38 | 30.68% |
| May 12, 2025 | $1.0770 | $1.2190 | $0.9690 | $1.0560 | 1.95% |
| May 11, 2025 | $1.1140 | $1.2930 | $1.0210 | $1.0770 | 3.32% |
| May 10, 2025 | $0.7490 | $1.2050 | $0.7430 | $1.1150 | 48.87% |
| May 9, 2025 | $0.7140 | $0.7920 | $0.6720 | $0.7490 | 4.90% |
| May 8, 2025 | $0.5500 | $0.7690 | $0.5460 | $0.7140 | 29.82% |
| May 7, 2025 | $0.5050 | $0.5600 | $0.5020 | $0.5500 | 8.91% |
| May 6, 2025 | $0.5130 | $0.5200 | $0.4780 | $0.5050 | 1.56% |
| May 5, 2025 | $0.5190 | $0.5340 | $0.5050 | $0.5130 | 1.16% |
| May 4, 2025 | $0.5370 | $0.5420 | $0.5080 | $0.5200 | 3.17% |
| May 3, 2025 | $0.5870 | $0.5900 | $0.5270 | $0.5360 | 8.69% |
| May 2, 2025 | $0.5930 | $0.6080 | $0.5760 | $0.5880 | 0.84% |
| May 1, 2025 | $0.5900 | $0.6080 | $0.5790 | $0.5930 | 0.51% |
| Apr 30, 2025 | $0.5800 | $0.6150 | $0.5640 | $0.5900 | 1.72% |
| Apr 29, 2025 | $0.5860 | $0.6020 | $0.5690 | $0.5790 | 1.19% |
| Apr 28, 2025 | $0.5580 | $0.5940 | $0.5380 | $0.5860 | 5.02% |
| Apr 27, 2025 | $0.6130 | $0.6250 | $0.5550 | $0.5580 | 8.97% |
| Apr 26, 2025 | $0.6030 | $0.6340 | $0.5900 | $0.6130 | 1.66% |
| Apr 25, 2025 | $0.5880 | $0.6250 | $0.5720 | $0.6040 | 2.72% |
| Apr 24, 2025 | $0.5860 | $0.6160 | $0.5420 | $0.5880 | 0.34% |
| Apr 23, 2025 | $0.5430 | $0.5920 | $0.5390 | $0.5860 | 7.92% |
| Apr 22, 2025 | $0.5100 | $0.5460 | $0.4900 | $0.5430 | 6.47% |
| Apr 21, 2025 | $0.4760 | $0.5260 | $0.4740 | $0.5100 | 7.14% |
| Apr 20, 2025 | $0.4760 | $0.4930 | $0.4640 | $0.4750 | 0.21% |
| Apr 19, 2025 | $0.4410 | $0.4810 | $0.4390 | $0.4760 | 7.94% |
| Apr 18, 2025 | $0.4280 | $0.4450 | $0.4240 | $0.4420 | 3.27% |
| Apr 17, 2025 | $0.4230 | $0.4380 | $0.4150 | $0.4290 | 1.42% |
| Apr 16, 2025 | $0.4380 | $0.4450 | $0.4120 | $0.4220 | 3.65% |
| Apr 15, 2025 | $0.4650 | $0.4730 | $0.4340 | $0.4390 | 5.59% |
| Apr 14, 2025 | $0.4720 | $0.4960 | $0.4620 | $0.4640 | 1.69% |
| Apr 13, 2025 | $0.5030 | $0.5070 | $0.4610 | $0.4720 | 6.16% |
| Apr 12, 2025 | $0.4780 | $0.5080 | $0.4710 | $0.5030 | 5.23% |
| Apr 11, 2025 | $0.4630 | $0.4860 | $0.4620 | $0.4790 | 3.46% |
| Apr 10, 2025 | $0.4930 | $0.4930 | $0.4510 | $0.4640 | 5.88% |
| Apr 9, 2025 | $0.4330 | $0.5030 | $0.4160 | $0.4930 | 13.86% |
| Apr 8, 2025 | $0.4620 | $0.4790 | $0.4280 | $0.4340 | 6.06% |
| Apr 7, 2025 | $0.4480 | $0.4940 | $0.3990 | $0.4620 | 3.13% |
| Apr 6, 2025 | $0.5200 | $0.5200 | $0.4310 | $0.4480 | 13.85% |
| Apr 5, 2025 | $0.5180 | $0.5300 | $0.5100 | $0.5200 | 0.39% |
| Apr 4, 2025 | $0.5220 | $0.5270 | $0.4930 | $0.5180 | 0.77% |
| Apr 3, 2025 | $0.5100 | $0.5350 | $0.4830 | $0.5220 | 2.35% |
| Apr 2, 2025 | $0.5860 | $0.5860 | $0.4990 | $0.5110 | 12.80% |
| Apr 1, 2025 | $0.5780 | $0.6070 | $0.5750 | $0.5860 | 1.38% |
| Mar 31, 2025 | $0.5890 | $0.5960 | $0.5600 | $0.5780 | 1.87% |
| Mar 30, 2025 | $0.5910 | $0.6050 | $0.5770 | $0.5880 | 0.51% |
| Mar 29, 2025 | $0.6200 | $0.6270 | $0.5770 | $0.5910 | 4.68% |
| Mar 28, 2025 | $0.6900 | $0.6970 | $0.6060 | $0.6200 | 10.14% |
| Mar 27, 2025 | $0.6730 | $0.7020 | $0.6710 | $0.6890 | 2.38% |
| Mar 26, 2025 | $0.6900 | $0.7100 | $0.6580 | $0.6730 | 2.46% |
| Mar 25, 2025 | $0.6880 | $0.7000 | $0.6620 | $0.6900 | 0.29% |
| Mar 24, 2025 | $0.6560 | $0.6940 | $0.6430 | $0.6880 | 4.88% |
| Mar 23, 2025 | $0.6580 | $0.6770 | $0.6410 | $0.6560 | 0.30% |
| Mar 22, 2025 | $0.6390 | $0.6790 | $0.6370 | $0.6590 | 3.13% |
| Mar 21, 2025 | $0.6610 | $0.6720 | $0.6260 | $0.6400 | 3.18% |
| Mar 20, 2025 | $0.7060 | $0.7140 | $0.6470 | $0.6610 | 6.37% |
| Mar 19, 2025 | $0.6730 | $0.7170 | $0.6690 | $0.7060 | 4.90% |
| Mar 18, 2025 | $0.6870 | $0.6890 | $0.6420 | $0.6730 | 2.04% |
| Mar 17, 2025 | $0.6620 | $0.7010 | $0.6620 | $0.6870 | 3.78% |
| Mar 16, 2025 | $0.7020 | $0.7120 | $0.6520 | $0.6620 | 5.70% |
| Mar 15, 2025 | $0.6880 | $0.7140 | $0.6780 | $0.7010 | 1.89% |
| Mar 14, 2025 | $0.6660 | $0.7100 | $0.6610 | $0.6870 | 3.15% |
| Mar 13, 2025 | $0.6850 | $0.6920 | $0.6350 | $0.6650 | 2.92% |
| Mar 12, 2025 | $0.6750 | $0.7050 | $0.6440 | $0.6850 | 1.48% |
| Mar 11, 2025 | $0.6470 | $0.6930 | $0.5790 | $0.6750 | 4.33% |
| Mar 10, 2025 | $0.6730 | $0.7340 | $0.6150 | $0.6470 | 3.86% |
| Mar 9, 2025 | $0.7970 | $0.7990 | $0.6630 | $0.6730 | 15.56% |
| Mar 8, 2025 | $0.8060 | $0.8170 | $0.7720 | $0.7960 | 1.24% |
| Mar 7, 2025 | $0.8410 | $0.8640 | $0.7830 | $0.8070 | 4.04% |
| Mar 6, 2025 | $0.8550 | $0.8810 | $0.8200 | $0.8410 | 1.64% |
| Mar 5, 2025 | $0.8430 | $0.8760 | $0.8210 | $0.8560 | 1.54% |
| Mar 4, 2025 | $0.8530 | $0.8590 | $0.7460 | $0.8430 | 1.17% |
| Mar 3, 2025 | $1.0570 | $1.06 | $0.8270 | $0.8540 | 19.21% |
| Mar 2, 2025 | $0.9250 | $1.0690 | $0.9060 | $1.0560 | 14.16% |
| Mar 1, 2025 | $0.9490 | $0.9580 | $0.8880 | $0.9260 | 2.42% |
| Feb 28, 2025 | $0.9680 | $0.9710 | $0.8640 | $0.9490 | 1.96% |
| Feb 27, 2025 | $0.9560 | $0.9930 | $0.9300 | $0.9670 | 1.15% |
| Feb 26, 2025 | $0.9660 | $0.9840 | $0.8870 | $0.9560 | 1.04% |
| Feb 25, 2025 | $0.9490 | $0.9870 | $0.8780 | $0.9650 | 1.69% |
| Feb 24, 2025 | $1.1530 | $1.1650 | $0.9200 | $0.9490 | 17.69% |
| Feb 23, 2025 | $1.1710 | $1.1890 | $1.1320 | $1.1520 | 1.62% |
| Feb 22, 2025 | $1.1170 | $1.1940 | $1.1080 | $1.17 | 4.74% |
| Feb 21, 2025 | $1.1610 | $1.2550 | $1.0950 | $1.1160 | 3.88% |
| Feb 20, 2025 | $1.1150 | $1.1810 | $1.1110 | $1.1610 | 4.13% |
| Feb 19, 2025 | $1.0930 | $1.13 | $1.0550 | $1.1150 | 2.01% |
| Feb 18, 2025 | $1.1460 | $1.1560 | $1.0210 | $1.0930 | 4.62% |
| Feb 17, 2025 | $1.0970 | $1.2030 | $1.0880 | $1.1470 | 4.56% |
| Feb 16, 2025 | $1.11 | $1.1320 | $1.0740 | $1.0970 | 1.17% |
| Feb 15, 2025 | $1.1780 | $1.1790 | $1.0870 | $1.1110 | 5.69% |
| Feb 14, 2025 | $1.1710 | $1.2150 | $1.1320 | $1.1770 | 0.51% |
| Feb 13, 2025 | $1.1880 | $1.2230 | $1.1250 | $1.17 | 1.52% |
| Feb 12, 2025 | $1.0960 | $1.2170 | $1.0170 | $1.1880 | 8.39% |
| Feb 11, 2025 | $1.1290 | $1.2050 | $1.0770 | $1.0960 | 2.92% |
| Feb 10, 2025 | $1.1150 | $1.1590 | $1.0750 | $1.1290 | 1.26% |
| Feb 9, 2025 | $1.1350 | $1.18 | $1.0450 | $1.1150 | 1.76% |
| Feb 8, 2025 | $1.0890 | $1.1440 | $1.0750 | $1.1360 | 4.32% |
| Feb 7, 2025 | $1.0870 | $1.2030 | $1.0430 | $1.09 | 0.28% |
| Feb 6, 2025 | $1.16 | $1.1960 | $1.0720 | $1.0870 | 6.29% |
| Feb 5, 2025 | $1.1820 | $1.2580 | $1.1350 | $1.1610 | 1.78% |
| Feb 4, 2025 | $1.2860 | $1.2860 | $1.1170 | $1.1810 | 8.16% |
| Feb 3, 2025 | $1.1780 | $1.60 | $0.8060 | $1.2860 | 9.17% |
| Feb 2, 2025 | $1.4440 | $1.4780 | $1.1230 | $1.1770 | 18.49% |
| Feb 1, 2025 | $1.6460 | $1.6730 | $1.4230 | $1.4440 | 12.27% |
| Jan 31, 2025 | $1.5830 | $1.7470 | $1.5390 | $1.6450 | 3.92% |
| Jan 30, 2025 | $1.53 | $1.6520 | $1.5070 | $1.5820 | 3.40% |
| Jan 29, 2025 | $1.44 | $1.62 | $1.43 | $1.5290 | 6.18% |
| Jan 28, 2025 | $1.61 | $1.6450 | $1.4160 | $1.44 | 10.56% |
| Jan 27, 2025 | $1.6690 | $1.6730 | $1.4770 | $1.6090 | 3.59% |
| Jan 26, 2025 | $1.7140 | $1.77 | $1.6610 | $1.6690 | 2.63% |
| Jan 25, 2025 | $1.6880 | $1.75 | $1.6440 | $1.7130 | 1.48% |
| Jan 24, 2025 | $1.7540 | $1.8410 | $1.6710 | $1.6880 | 3.76% |
| Jan 23, 2025 | $1.7430 | $1.7750 | $1.6550 | $1.7530 | 0.57% |
| Jan 22, 2025 | $1.8310 | $1.8650 | $1.7280 | $1.7430 | 4.81% |
| Jan 21, 2025 | $1.7860 | $1.86 | $1.6610 | $1.8320 | 2.58% |
| Jan 20, 2025 | $1.79 | $2.0410 | $1.6890 | $1.7860 | 0.22% |
| Jan 19, 2025 | $1.8890 | $2.03 | $1.70 | $1.79 | 5.24% |
| Jan 18, 2025 | $2.1260 | $2.1570 | $1.8450 | $1.8890 | 11.15% |
| Jan 17, 2025 | $2.0250 | $2.1610 | $2.0250 | $2.1250 | 4.94% |
| Jan 16, 2025 | $2.05 | $2.0990 | $1.9460 | $2.0240 | 1.27% |
| Jan 15, 2025 | $1.9050 | $2.0720 | $1.8390 | $2.0490 | 7.56% |
| Jan 14, 2025 | $1.7860 | $1.9230 | $1.7730 | $1.9040 | 6.61% |
| Jan 13, 2025 | $1.8630 | $1.9220 | $1.6310 | $1.7850 | 4.19% |
| Jan 12, 2025 | $1.9070 | $1.9330 | $1.83 | $1.8620 | 2.36% |
| Jan 11, 2025 | $1.9210 | $1.96 | $1.8740 | $1.9060 | 0.78% |
| Jan 10, 2025 | $1.8690 | $1.9830 | $1.8460 | $1.9230 | 2.89% |
| Jan 9, 2025 | $1.9450 | $1.9750 | $1.8160 | $1.87 | 3.86% |
| Jan 8, 2025 | $2.0860 | $2.1140 | $1.8480 | $1.9450 | 6.76% |
| Jan 7, 2025 | $2.3980 | $2.4120 | $2.0750 | $2.0860 | 13.01% |
| Jan 6, 2025 | $2.3770 | $2.5070 | $2.3310 | $2.3980 | 0.88% |
| Jan 5, 2025 | $2.39 | $2.4070 | $2.2870 | $2.3760 | 0.59% |
| Jan 4, 2025 | $2.3920 | $2.4680 | $2.3290 | $2.3890 | 0.13% |
| Jan 3, 2025 | $2.2350 | $2.4180 | $2.1670 | $2.3920 | 7.02% |
| Jan 2, 2025 | $2.1890 | $2.2860 | $2.1730 | $2.2340 | 2.06% |
| Jan 1, 2025 | $2.1760 | $2.21 | $2.0740 | $2.1880 | 0.55% |
Ether.fiの過去データについて
This page lists daily Ether.fi (ETHFI) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.
See also: Ether.fi live price · ETHFI to USD converter