ether.fi Staked ETH USD (EETH-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 11:47PM UTC. Market open.
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Sept 2024 | 2,462.78 | 2,548.02 | 2,443.29 | 2,539.75 | 2,539.75 | 78,090 |
| 19 Sept 2024 | 2,355.30 | 2,474.05 | 2,355.30 | 2,462.78 | 2,462.78 | 162,712 |
| 18 Sept 2024 | 2,334.16 | 2,355.30 | 2,272.54 | 2,355.30 | 2,355.30 | 37,048 |
| 17 Sept 2024 | 2,296.08 | 2,368.94 | 2,274.92 | 2,334.16 | 2,334.16 | 110,800 |
| 16 Sept 2024 | 2,326.42 | 2,326.42 | 2,267.76 | 2,296.08 | 2,296.08 | 29,905 |
| 15 Sept 2024 | 2,406.47 | 2,423.53 | 2,326.42 | 2,326.42 | 2,326.42 | 12,866 |
| 14 Sept 2024 | 2,440.14 | 2,440.57 | 2,401.48 | 2,406.47 | 2,406.47 | 269,437 |
| 13 Sept 2024 | 2,360.88 | 2,441.12 | 2,338.60 | 2,440.14 | 2,440.14 | 80,569 |
| 12 Sept 2024 | 2,341.02 | 2,364.53 | 2,317.56 | 2,360.88 | 2,360.88 | 83,323 |
| 11 Sept 2024 | 2,386.39 | 2,386.73 | 2,321.47 | 2,341.02 | 2,341.02 | 59,895 |
| 10 Sept 2024 | 2,371.65 | 2,386.39 | 2,330.42 | 2,386.39 | 2,386.39 | 66,634 |
| 09 Sept 2024 | 2,293.22 | 2,371.65 | 2,273.84 | 2,371.65 | 2,371.65 | 29,153 |
| 08 Sept 2024 | 2,267.44 | 2,303.35 | 2,250.33 | 2,293.22 | 2,293.22 | 58,158 |
| 07 Sept 2024 | 2,210.89 | 2,291.67 | 2,210.89 | 2,267.44 | 2,267.44 | 21,514 |
| 06 Sept 2024 | 2,369.29 | 2,391.39 | 2,179.61 | 2,210.89 | 2,210.89 | 68,163 |
| 05 Sept 2024 | 2,460.20 | 2,460.20 | 2,363.41 | 2,369.29 | 2,369.29 | 140,540 |
| 04 Sept 2024 | 2,456.08 | 2,463.57 | 2,365.84 | 2,460.20 | 2,460.20 | 161,351 |
| 03 Sept 2024 | 2,523.32 | 2,540.22 | 2,440.52 | 2,456.08 | 2,456.08 | 79,697 |
| 02 Sept 2024 | 2,407.29 | 2,523.34 | 2,407.24 | 2,523.32 | 2,523.32 | 247,801 |
| 01 Sept 2024 | 2,522.46 | 2,522.46 | 2,407.29 | 2,407.29 | 2,407.29 | 45,902 |
| 31 Aug 2024 | 2,524.77 | 2,526.55 | 2,503.25 | 2,522.46 | 2,522.46 | 25,310 |
| 30 Aug 2024 | 2,527.22 | 2,527.22 | 2,454.47 | 2,524.77 | 2,524.77 | 190,808 |
| 29 Aug 2024 | 2,525.91 | 2,571.35 | 2,519.88 | 2,527.22 | 2,527.22 | 60,117 |
| 28 Aug 2024 | 2,464.44 | 2,545.20 | 2,432.76 | 2,525.91 | 2,525.91 | 155,028 |
| 27 Aug 2024 | 2,681.84 | 2,692.61 | 2,441.78 | 2,464.44 | 2,464.44 | 66,338 |
| 26 Aug 2024 | 2,769.33 | 2,769.33 | 2,681.78 | 2,681.84 | 2,681.84 | 208,690 |
| 25 Aug 2024 | 2,756.96 | 2,776.13 | 2,744.96 | 2,769.33 | 2,769.33 | 215,285 |
| 24 Aug 2024 | 2,783.68 | 2,815.93 | 2,746.88 | 2,756.96 | 2,756.96 | 63,455 |
| 23 Aug 2024 | 2,610.22 | 2,783.68 | 2,610.22 | 2,783.68 | 2,783.68 | 46,134 |
| 22 Aug 2024 | 2,636.68 | 2,637.62 | 2,602.93 | 2,610.22 | 2,610.22 | 117,050 |
| 21 Aug 2024 | 2,587.21 | 2,642.69 | 2,545.17 | 2,636.68 | 2,636.68 | 56,131 |
| 20 Aug 2024 | 2,635.49 | 2,680.81 | 2,573.35 | 2,587.44 | 2,587.44 | 182,814 |
| 19 Aug 2024 | 2,651.83 | 2,651.83 | 2,570.76 | 2,621.18 | 2,621.18 | 90,032 |
| 18 Aug 2024 | 2,607.93 | 2,674.38 | 2,602.05 | 2,651.83 | 2,651.83 | 89,658 |
| 17 Aug 2024 | 2,599.46 | 2,622.34 | 2,589.65 | 2,607.93 | 2,607.93 | 82,836 |
| 16 Aug 2024 | 2,575.55 | 2,621.58 | 2,562.36 | 2,599.46 | 2,599.46 | 110,231 |
| 15 Aug 2024 | 2,660.13 | 2,669.43 | 2,533.31 | 2,575.55 | 2,575.55 | 293,006 |
| 14 Aug 2024 | 2,692.32 | 2,755.99 | 2,642.58 | 2,660.13 | 2,660.13 | 82,580 |
| 13 Aug 2024 | 2,731.09 | 2,731.09 | 2,626.33 | 2,692.32 | 2,692.32 | 228,925 |
| 12 Aug 2024 | 2,559.97 | 2,731.09 | 2,522.12 | 2,731.09 | 2,731.09 | 64,876 |
| 11 Aug 2024 | 2,605.30 | 2,698.65 | 2,550.65 | 2,559.97 | 2,559.97 | 159,568 |
| 10 Aug 2024 | 2,600.48 | 2,635.55 | 2,593.40 | 2,605.30 | 2,605.30 | 119,535 |
| 09 Aug 2024 | 2,676.42 | 2,696.28 | 2,562.24 | 2,600.48 | 2,600.48 | 336,820 |
| 08 Aug 2024 | 2,343.67 | 2,676.43 | 2,340.71 | 2,676.42 | 2,676.42 | 179,442 |
| 07 Aug 2024 | 2,468.09 | 2,526.29 | 2,325.00 | 2,343.67 | 2,343.67 | 77,093 |
| 06 Aug 2024 | 2,437.89 | 2,533.51 | 2,426.42 | 2,468.09 | 2,468.09 | 420,314 |
| 05 Aug 2024 | 2,681.58 | 2,681.58 | 2,215.48 | 2,437.89 | 2,437.89 | 478,809 |
| 04 Aug 2024 | 2,893.28 | 2,915.44 | 2,681.58 | 2,681.58 | 2,681.58 | 212,026 |
| 03 Aug 2024 | 2,977.07 | 3,004.30 | 2,892.63 | 2,893.28 | 2,893.28 | 169,443 |
| 02 Aug 2024 | 3,199.45 | 3,199.46 | 2,972.55 | 2,979.60 | 2,979.60 | 257,364 |
| 01 Aug 2024 | 3,236.22 | 3,236.24 | 2,778.47 | 3,199.45 | 3,199.45 | 159,001 |
| 31 Jul 2024 | 3,269.10 | 3,338.72 | 3,225.83 | 3,236.22 | 3,236.22 | 394,901 |
| 30 Jul 2024 | 3,313.71 | 3,338.56 | 3,263.84 | 3,269.10 | 3,269.10 | 71,026 |
| 29 Jul 2024 | 3,256.24 | 3,390.91 | 3,256.24 | 3,313.71 | 3,313.71 | 161,212 |
| 28 Jul 2024 | 3,226.85 | 3,276.04 | 3,203.14 | 3,256.24 | 3,256.24 | 204,450 |
| 27 Jul 2024 | 3,276.67 | 3,310.21 | 3,226.57 | 3,226.85 | 3,226.85 | 188,038 |
| 26 Jul 2024 | 3,169.59 | 3,279.33 | 3,168.98 | 3,276.67 | 3,276.67 | 287,325 |
| 25 Jul 2024 | 3,326.24 | 3,330.16 | 3,100.17 | 3,169.59 | 3,169.59 | 185,327 |
| 24 Jul 2024 | 3,484.35 | 3,484.35 | 3,320.38 | 3,326.24 | 3,326.24 | 814,724 |
| 23 Jul 2024 | 3,435.29 | 3,521.42 | 3,415.61 | 3,484.35 | 3,484.35 | 242,036 |
| 22 Jul 2024 | 3,522.00 | 3,533.42 | 3,424.55 | 3,435.29 | 3,435.29 | 175,908 |
| 21 Jul 2024 | 3,503.85 | 3,532.97 | 3,469.88 | 3,522.00 | 3,522.00 | 250,168 |
| 20 Jul 2024 | 3,496.45 | 3,511.74 | 3,467.53 | 3,503.85 | 3,503.85 | 416,006 |
| 19 Jul 2024 | 3,419.95 | 3,519.33 | 3,378.71 | 3,496.45 | 3,496.45 | 518,801 |
| 18 Jul 2024 | 3,391.99 | 3,469.82 | 3,385.30 | 3,419.95 | 3,419.95 | 481,823 |
| 17 Jul 2024 | 3,434.97 | 3,476.88 | 3,389.02 | 3,391.99 | 3,391.99 | 201,863 |
| 16 Jul 2024 | 3,477.03 | 3,477.03 | 3,363.12 | 3,434.97 | 3,434.97 | 285,585 |
| 15 Jul 2024 | 3,246.68 | 3,478.61 | 3,246.68 | 3,477.03 | 3,477.03 | 418,506 |
| 14 Jul 2024 | 3,156.77 | 3,249.04 | 3,154.85 | 3,246.68 | 3,246.68 | 261,511 |
| 13 Jul 2024 | 3,123.16 | 3,165.04 | 3,111.46 | 3,156.77 | 3,156.77 | 191,367 |
| 12 Jul 2024 | 3,085.69 | 3,137.17 | 3,052.01 | 3,123.16 | 3,123.16 | 430,883 |
| 11 Jul 2024 | 3,094.99 | 3,182.22 | 3,069.08 | 3,085.69 | 3,085.69 | 429,720 |
| 10 Jul 2024 | 3,060.79 | 3,128.09 | 3,025.97 | 3,094.99 | 3,094.99 | 289,277 |
| 09 Jul 2024 | 3,023.25 | 3,091.42 | 3,008.50 | 3,060.79 | 3,060.79 | 325,594 |
| 08 Jul 2024 | 2,938.27 | 3,063.59 | 2,838.17 | 3,023.25 | 3,023.25 | 624,126 |
| 07 Jul 2024 | 3,067.81 | 3,067.81 | 2,925.92 | 2,938.27 | 2,938.27 | 611,667 |
| 06 Jul 2024 | 2,975.91 | 3,075.32 | 2,961.13 | 3,067.81 | 3,067.81 | 415,385 |
| 05 Jul 2024 | 3,084.81 | 3,089.65 | 2,839.26 | 2,975.91 | 2,975.91 | 582,174 |
| 04 Jul 2024 | 3,288.80 | 3,301.82 | 3,077.18 | 3,084.81 | 3,084.81 | 326,635 |
| 03 Jul 2024 | 3,414.63 | 3,415.90 | 3,263.23 | 3,288.80 | 3,288.80 | 307,468 |
| 02 Jul 2024 | 3,433.61 | 3,450.56 | 3,401.28 | 3,414.63 | 3,414.63 | 154,376 |
| 01 Jul 2024 | 3,437.84 | 3,498.59 | 3,420.85 | 3,433.61 | 3,433.61 | 1,377,205 |
| 30 Jun 2024 | 3,368.97 | 3,438.22 | 3,355.05 | 3,437.84 | 3,437.84 | 122,075 |
| 29 Jun 2024 | 3,364.44 | 3,394.52 | 3,364.33 | 3,368.97 | 3,368.97 | 269,587 |
| 28 Jun 2024 | 3,439.38 | 3,467.40 | 3,361.91 | 3,364.44 | 3,364.44 | 414,057 |
| 27 Jun 2024 | 3,375.54 | 3,457.79 | 3,359.27 | 3,439.38 | 3,439.38 | 888,015 |
| 26 Jun 2024 | 3,389.82 | 3,402.75 | 3,349.19 | 3,375.54 | 3,375.54 | 301,438 |
| 25 Jun 2024 | 3,346.56 | 3,409.98 | 3,287.99 | 3,389.82 | 3,389.82 | 659,654 |
| 24 Jun 2024 | 3,417.97 | 3,420.01 | 3,285.76 | 3,346.56 | 3,346.56 | 223,646 |
| 23 Jun 2024 | 3,494.73 | 3,512.71 | 3,415.28 | 3,417.97 | 3,417.97 | 166,902 |
| 22 Jun 2024 | 3,509.62 | 3,509.62 | 3,476.36 | 3,494.73 | 3,494.73 | 195,566 |
| 21 Jun 2024 | 3,512.13 | 3,516.22 | 3,466.49 | 3,509.62 | 3,509.62 | 215,481 |
| 20 Jun 2024 | 3,557.19 | 3,599.44 | 3,512.13 | 3,512.13 | 3,512.13 | 308,995 |
| 19 Jun 2024 | 3,471.78 | 3,570.66 | 3,471.57 | 3,557.19 | 3,557.19 | 203,732 |
| 18 Jun 2024 | 3,505.67 | 3,505.67 | 3,387.04 | 3,471.78 | 3,471.78 | 363,009 |
| 17 Jun 2024 | 3,586.43 | 3,624.53 | 3,505.67 | 3,505.67 | 3,505.67 | 195,179 |
| 16 Jun 2024 | 3,561.35 | 3,596.32 | 3,538.49 | 3,586.43 | 3,586.43 | 183,609 |
| 15 Jun 2024 | 3,473.19 | 3,577.43 | 3,473.17 | 3,561.35 | 3,561.35 | 251,830 |
| 14 Jun 2024 | 3,465.57 | 3,524.11 | 3,390.89 | 3,473.19 | 3,473.19 | 62,452 |
| 13 Jun 2024 | 3,552.05 | 3,552.80 | 3,446.12 | 3,465.57 | 3,465.57 | 107,348 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.