CC, ETHFI-USD End of Day and Historical Stock Data []

09 Aug 2025

LAST: 1.139	CHANGE: 0.11	OPEN: 1.143	HIGH: 1.143	ASK: 0.000	VOLUME: 118.17M
LAST: 1.139	CHG(%): 10.54	PREV: 1.031	LOW: 1.126	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
09 Aug 25	1.143	1.143	1.126	1.139	118.17M
08 Aug 25	1.031	1.031	1.031	1.031	116.7M
07 Aug 25	1.031	1.031	1.031	1.031	84.6M
06 Aug 25	0.986	1.042	0.956	1.031	83.22M
05 Aug 25	1.042	1.044	0.959	0.986	78.71M
04 Aug 25	1.001	1.049	0.995	1.042	81.97M
03 Aug 25	0.930	1.009	0.922	1.001	71.11M
02 Aug 25	0.947	0.977	0.906	0.930	88.76M
01 Aug 25	1.063	1.071	0.930	0.947	149.78M
31 Jul 25	1.158	1.195	1.057	1.063	93.27M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

1.139