UK markets close in 3 hours 4 minutes

ether.fi Staked ETH USD (EETH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
3,370.29+1.60 (+0.05%)
As of 12:24PM UTC. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20243,389.823,402.713,366.003,370.293,370.29234,387
25 Jun 20243,346.563,409.983,287.993,389.823,389.82659,654
24 Jun 20243,417.973,420.013,285.763,346.563,346.56223,646
23 Jun 20243,494.733,512.713,415.283,417.973,417.97166,902
22 Jun 20243,509.623,509.623,476.363,494.733,494.73195,566
21 Jun 20243,512.133,516.223,466.493,509.623,509.62215,481
20 Jun 20243,557.193,599.443,512.133,512.133,512.13308,995
19 Jun 20243,471.783,570.663,471.573,557.193,557.19203,732
18 Jun 20243,505.673,505.673,387.043,471.783,471.78363,009
17 Jun 20243,586.433,624.533,505.673,505.673,505.67195,179
16 Jun 20243,561.353,596.323,538.493,586.433,586.43183,609
15 Jun 20243,473.193,577.433,473.173,561.353,561.35251,830
14 Jun 20243,465.573,524.113,390.893,473.193,473.1962,452
13 Jun 20243,552.053,552.803,446.123,465.573,465.57107,348
12 Jun 20243,491.353,623.723,482.903,552.053,552.05233,127
11 Jun 20243,663.813,861.973,430.713,491.353,491.35753,899
10 Jun 20243,690.283,699.673,646.573,663.813,663.81179,420
09 Jun 20243,673.573,698.753,668.713,690.283,690.28157,671
08 Jun 20243,675.863,696.893,666.603,673.573,673.57240,661
07 Jun 20243,791.003,816.753,638.893,675.863,675.86149,510
06 Jun 20243,846.743,851.793,781.933,791.003,791.00133,978
05 Jun 20243,809.923,846.743,789.733,846.743,846.74128,301
04 Jun 20243,766.523,809.923,748.623,809.923,809.92285,179
03 Jun 20243,780.833,824.863,743.603,766.523,766.52319,826
02 Jun 20243,808.713,814.563,742.313,780.833,780.83238,331
01 Jun 20243,745.143,812.143,745.123,808.713,808.71144,613
31 May 20243,738.163,784.423,722.543,745.143,745.1480,837
30 May 20243,771.943,805.463,701.563,742.133,742.13370,753
29 May 20243,836.813,867.383,746.083,771.943,771.94248,262
28 May 20243,882.383,885.163,769.413,836.813,836.81248,177
27 May 20243,818.493,956.473,818.493,882.383,882.38403,914
26 May 20243,748.443,857.663,733.893,818.493,818.49195,281
25 May 20243,731.553,774.483,716.953,748.443,748.44301,986
24 May 20243,750.113,808.293,637.303,731.553,731.55649,822
23 May 20243,737.343,915.943,723.113,750.113,750.11243,321
22 May 20243,732.153,794.073,658.163,737.343,737.34462,661
21 May 20243,636.133,774.783,629.953,732.153,732.15339,825
20 May 20243,056.993,636.163,056.983,636.133,636.13116,375
19 May 20243,116.763,140.433,051.433,056.993,056.99589,386
18 May 20243,086.233,139.493,086.053,116.763,116.76176,939
17 May 20242,928.053,095.322,928.053,086.233,086.23116,461
16 May 20243,013.083,028.012,922.672,928.052,928.05198,714
15 May 20242,877.723,018.172,873.323,013.083,013.08154,484
14 May 20242,943.632,946.072,860.712,877.722,877.7278,493
13 May 20242,928.282,982.102,869.182,943.632,943.63323,492
12 May 20242,907.432,945.362,899.622,928.282,928.28161,973
11 May 20242,909.102,931.032,900.292,907.432,907.43369,250
10 May 20243,031.513,053.722,887.792,909.102,909.10206,656
09 May 20242,972.563,031.512,960.563,031.513,031.51210,952
08 May 20243,018.743,028.812,949.592,972.562,972.56254,757
07 May 20243,061.333,111.483,010.883,018.743,018.74157,192
06 May 20243,119.623,202.633,059.423,061.333,061.33316,580
05 May 20243,115.213,167.473,074.133,119.623,119.62431,216
04 May 20243,099.813,194.893,091.123,115.213,115.21211,924
03 May 20242,988.953,108.572,929.923,099.813,099.81493,532
02 May 20242,978.743,011.332,897.002,988.952,988.95616,287
01 May 20243,014.413,014.412,828.042,978.742,978.74441,081
30 Apr 20243,217.993,230.502,937.583,014.413,014.41442,024
29 Apr 20243,258.603,276.153,127.273,217.993,217.99659,872
28 Apr 20243,243.713,328.073,243.713,258.603,258.60331,561
27 Apr 20243,124.883,265.643,080.353,243.713,243.71417,933
26 Apr 20243,165.063,165.063,115.663,124.883,124.88297,675
25 Apr 20243,130.563,165.793,081.393,165.063,165.06793,050
24 Apr 20243,219.543,273.943,111.433,130.313,130.31480,833
23 Apr 20243,186.633,242.083,149.773,219.853,219.85249,769
22 Apr 20243,156.783,229.273,130.343,186.633,186.63321,985
21 Apr 20243,150.893,185.423,115.063,156.783,156.78299,549
20 Apr 20243,080.233,151.243,030.853,150.893,150.89157,494
19 Apr 20243,062.433,105.572,974.463,080.233,080.23276,171
18 Apr 20242,982.323,080.492,962.443,062.433,062.43276,780
17 Apr 20243,081.603,104.902,967.262,982.322,982.32146,485
16 Apr 20243,112.403,112.403,024.213,081.603,081.60299,974
15 Apr 20243,155.483,255.503,068.163,112.403,112.40337,892
14 Apr 20243,044.423,155.482,920.463,155.483,155.48235,856
13 Apr 20243,232.833,281.992,948.703,044.423,044.42341,568
12 Apr 20243,495.483,537.553,206.033,232.833,232.83208,791
11 Apr 20243,526.123,605.903,487.743,495.483,495.48302,196
10 Apr 20243,497.513,540.253,418.333,526.123,526.12224,483
09 Apr 20243,685.943,710.813,493.433,497.513,497.51223,085
08 Apr 20243,448.853,714.823,399.703,685.943,685.94304,892
07 Apr 20243,384.903,448.853,356.003,448.853,448.85153,867
06 Apr 20243,312.003,387.483,310.523,384.903,384.90328,746
05 Apr 20243,328.863,344.683,231.783,314.513,314.51518,665
04 Apr 20243,310.333,389.263,254.403,328.863,328.86452,019
03 Apr 20243,272.253,352.263,218.613,310.333,310.33344,205
02 Apr 20243,501.613,501.613,254.903,272.253,272.25357,073
01 Apr 20243,641.963,643.263,437.143,501.613,501.6194,911
31 Mar 20243,507.553,641.963,505.923,641.963,641.96272,136
30 Mar 20243,490.023,552.573,484.133,507.553,507.55366,503
29 Mar 20243,558.733,575.683,465.823,490.023,490.02144,379
28 Mar 20243,511.943,603.943,460.303,558.733,558.73552,257
27 Mar 20243,591.533,625.753,467.323,511.943,511.94263,364
26 Mar 20243,619.953,672.373,557.673,591.533,591.53311,052
25 Mar 20243,445.833,629.043,407.883,619.953,619.95305,480
24 Mar 20243,338.843,453.953,274.363,445.833,445.831,275,996
23 Mar 20243,278.933,412.633,267.613,338.843,338.84478,038
22 Mar 20243,446.983,493.513,258.323,278.933,278.93748,594
21 Mar 20243,475.373,551.083,371.413,446.983,446.98707,809
20 Mar 20243,142.673,475.373,051.333,475.373,475.37542,691
19 Mar 20243,485.053,498.173,134.583,142.673,142.67884,145
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...