Riwayat harga Ether.fi
$0,7379
-3,89% 24j
Harga historis Ether.fi (ETHFI) sejak 18 Mar 2024: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $0,7379.
Tertinggi sepanjang masa
$8,66
27 Mar 2024
Terendah sepanjang masa
$0,085
10 Okt 2025
Imbal hasil sejak data pertama
-76,35%
18 Mar 2024
Bulan terbaik
+92,54%
Mei 2025
Bulan terburuk
-42,31%
Februari 2025
Memuat…
Riwayat harga Ether.fi per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $0,688 | $0,832 | $0,266 | $0,7379 | +7,25% |
| 2025 | $2,18 | $2,51 | $0,085 | $0,688 | -68,40% |
| 2024 | $0,23 | $8,66 | $0,23 | $2,18 | +846,52% |
Riwayat harga Ether.fi per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $0,7849 | $0,7865 | $0,6733 | $0,7379 | -6,04% |
| September 2026 | $0,5661 | $0,8222 | $0,5367 | $0,7853 | +38,70% |
| Agustus 2026 | $0,413 | $0,6567 | $0,3497 | $0,5662 | +37,09% |
| Juli 2026 | $0,321 | $0,4819 | $0,309 | $0,413 | +28,26% |
| Juni 2026 | $0,376 | $0,396 | $0,266 | $0,322 | -14,36% |
| Mei 2026 | $0,411 | $0,479 | $0,345 | $0,376 | -8,29% |
| April 2026 | $0,479 | $0,537 | $0,402 | $0,41 | -14,23% |
| Maret 2026 | $0,509 | $0,655 | $0,449 | $0,478 | -6,09% |
| Februari 2026 | $0,497 | $0,548 | $0,381 | $0,509 | +2,41% |
| Januari 2026 | $0,688 | $0,832 | $0,429 | $0,497 | -27,76% |
| Desember 2025 | $0,807 | $0,923 | $0,657 | $0,688 | -14,64% |
| November 2025 | $0,971 | $1,05 | $0,665 | $0,806 | -16,91% |
| Oktober 2025 | $1,43 | $1,94 | $0,085 | $0,97 | -32,03% |
| September 2025 | $1,07 | $1,70 | $0,997 | $1,43 | +33,61% |
| Agustus 2025 | $1,06 | $1,39 | $0,903 | $1,07 | +0,47% |
| Juli 2025 | $0,966 | $1,41 | $0,886 | $1,06 | +10,16% |
| Juni 2025 | $1,14 | $1,41 | $0,793 | $0,965 | -15,05% |
| Mei 2025 | $0,59 | $1,66 | $0,478 | $1,14 | +92,54% |
| April 2025 | $0,578 | $0,634 | $0,399 | $0,59 | +2,08% |
| Maret 2025 | $0,949 | $1,07 | $0,56 | $0,578 | -39,09% |
| Februari 2025 | $1,65 | $1,67 | $0,806 | $0,949 | -42,31% |
| Januari 2025 | $2,18 | $2,51 | $1,42 | $1,65 | -24,44% |
| Desember 2024 | $2,56 | $3,16 | $1,77 | $2,18 | -14,83% |
| November 2024 | $1,43 | $2,69 | $1,19 | $2,56 | +78,24% |
| Oktober 2024 | $1,77 | $1,86 | $1,29 | $1,43 | -18,89% |
| September 2024 | $1,31 | $1,87 | $1,16 | $1,77 | +34,55% |
| Agustus 2024 | $1,98 | $2,02 | $1,09 | $1,31 | -33,77% |
| Juli 2024 | $3,09 | $3,20 | $1,71 | $1,98 | -35,67% |
| Juni 2024 | $4,71 | $4,98 | $2,88 | $3,08 | -34,56% |
| Mei 2024 | $3,91 | $5,40 | $3,15 | $4,71 | +20,63% |
| April 2024 | $6,53 | $6,75 | $3,24 | $3,91 | -40,19% |
| Maret 2024 | $0,23 | $8,66 | $0,23 | $6,53 | +2.740,00% |
Harga harian Ether.fi — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 6 Okt 2026 | $0,7409 | $0,7478 | $0,7203 | $0,7379 | -0,42% |
| 5 Okt 2026 | $0,7474 | $0,7774 | $0,7343 | $0,741 | -0,86% |
| 4 Okt 2026 | $0,7245 | $0,7595 | $0,7195 | $0,7474 | +3,18% |
| 3 Okt 2026 | $0,6984 | $0,7308 | $0,6892 | $0,7244 | +3,74% |
| 2 Okt 2026 | $0,7258 | $0,7739 | $0,6733 | $0,6983 | -3,80% |
| 1 Okt 2026 | $0,7849 | $0,7865 | $0,7187 | $0,7259 | -7,56% |
| 30 Sep 2026 | $0,7736 | $0,8165 | $0,7497 | $0,7853 | +1,53% |
| 29 Sep 2026 | $0,7098 | $0,8222 | $0,67 | $0,7735 | +8,97% |
| 28 Sep 2026 | $0,7211 | $0,7297 | $0,6625 | $0,7098 | -1,57% |
| 27 Sep 2026 | $0,7298 | $0,7546 | $0,6959 | $0,7211 | -1,19% |
| 26 Sep 2026 | $0,72 | $0,7761 | $0,706 | $0,7298 | +1,33% |
| 25 Sep 2026 | $0,6794 | $0,7285 | $0,6626 | $0,7202 | +5,99% |
| 24 Sep 2026 | $0,6485 | $0,6859 | $0,6427 | $0,6795 | +4,80% |
| 23 Sep 2026 | $0,7089 | $0,7294 | $0,6345 | $0,6484 | -8,56% |
| 22 Sep 2026 | $0,7161 | $0,725 | $0,6773 | $0,7091 | -0,96% |
| 21 Sep 2026 | $0,7236 | $0,7717 | $0,7061 | $0,716 | -1,06% |
| 20 Sep 2026 | $0,7517 | $0,7591 | $0,6848 | $0,7237 | -3,72% |
| 19 Sep 2026 | $0,7255 | $0,7537 | $0,7108 | $0,7517 | +3,58% |
| 18 Sep 2026 | $0,6253 | $0,7596 | $0,6192 | $0,7257 | +16,00% |
| 17 Sep 2026 | $0,5859 | $0,6349 | $0,5851 | $0,6256 | +6,76% |
| 16 Sep 2026 | $0,5944 | $0,6028 | $0,5748 | $0,586 | -1,40% |
| 15 Sep 2026 | $0,6339 | $0,6381 | $0,5715 | $0,5943 | -6,26% |
| 14 Sep 2026 | $0,6241 | $0,6691 | $0,6217 | $0,634 | +1,52% |
| 13 Sep 2026 | $0,7116 | $0,7151 | $0,6184 | $0,6245 | -12,23% |
| 12 Sep 2026 | $0,6744 | $0,7793 | $0,6741 | $0,7115 | +5,49% |
| 11 Sep 2026 | $0,6647 | $0,7214 | $0,6117 | $0,6745 | +1,47% |
| 10 Sep 2026 | $0,6186 | $0,7232 | $0,60 | $0,6647 | +7,45% |
| 9 Sep 2026 | $0,6044 | $0,6408 | $0,593 | $0,6186 | +2,37% |
| 8 Sep 2026 | $0,5907 | $0,6238 | $0,5748 | $0,6043 | +2,34% |
| 7 Sep 2026 | $0,5788 | $0,6059 | $0,564 | $0,5905 | +2,13% |
Ether.fi mencapai rekor tertinggi $8,66 pada 27 Mar 2024, sedangkan harga terendah dalam data kami adalah $0,085. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.