- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
ETH 2x Flexible Leverage Index (ETH2X-FLI) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/3/24 | 21.555 | 23.146 | 21.54 | 23.146 | 72,731.44 | 0 |
| 5/2/24 | 21.275 | 21.555 | 20.494 | 21.555 | 38,841.72 | 0 |
| 5/1/24 | 21.488 | 21.623 | 17.16 | 21.275 | 442,370.57 | 0 |
| 4/30/24 | 24.881 | 24.901 | 21.2 | 21.488 | 84,780.9 | 0 |
| 4/29/24 | 26.495 | 26.495 | 24.502 | 24.881 | 41,137.16 | 0 |
| 4/28/24 | 25.614 | 26.637 | 25.563 | 26.495 | 68,232.92 | 0 |
| 4/27/24 | 24.075 | 25.617 | 23.756 | 25.614 | 26,459.11 | 0 |
| 4/26/24 | 24.255 | 24.255 | 24.048 | 24.075 | 630.22 | 0 |
| 4/25/24 | 24.536 | 24.541 | 23.511 | 24.255 | 45,367.99 | 0 |
| 4/24/24 | 25.235 | 25.772 | 24.536 | 24.536 | 33,048.78 | 0 |
| 4/23/24 | 25.34 | 25.466 | 25.235 | 25.235 | 4,997.06 | 0 |
| 4/22/24 | 24.453 | 25.797 | 24.451 | 25.34 | 68,761.8 | 0 |
| 4/21/24 | 24.392 | 24.764 | 24.392 | 24.453 | 11,013.33 | 0 |
| 4/20/24 | 23.439 | 24.392 | 23.103 | 24.392 | 39,718.52 | 0 |
| 4/19/24 | 23.359 | 23.477 | 21.768 | 23.439 | 88,900.7 | 0 |
| 4/18/24 | 21.464 | 23.359 | 21.343 | 23.359 | 69,847.12 | 0 |
| 4/17/24 | 22.797 | 22.803 | 21.439 | 21.464 | 30,909.85 | 0 |
| 4/16/24 | 23.659 | 23.811 | 22.693 | 22.797 | 45,740.68 | 0 |
| 4/15/24 | 23.982 | 25.521 | 23.659 | 23.659 | 82,991.54 | 0 |
| 4/14/24 | 22.611 | 24.107 | 22.606 | 23.982 | 34,530.55 | 0 |
| 4/13/24 | 26.546 | 26.795 | 21.075 | 22.611 | 248,312.33 | 0 |
| 4/12/24 | 31.306 | 31.512 | 26.546 | 26.546 | 99,119.44 | 0 |
| 4/11/24 | 31.527 | 32.162 | 31.223 | 31.306 | 22,467.29 | 0 |
| 4/10/24 | 31.724 | 31.724 | 31.393 | 31.527 | 2,899.61 | 0 |
| 4/9/24 | 33.417 | 33.466 | 31.49 | 31.724 | 86,876.76 | 0 |
| 4/8/24 | 30.163 | 33.655 | 30.015 | 33.417 | 202,143.65 | 0 |
| 4/7/24 | 29.516 | 30.824 | 29.218 | 30.163 | 496,415.05 | 0 |
| 4/6/24 | 28.16 | 29.95 | 28.16 | 29.516 | 435,394.51 | 0 |
| 4/5/24 | 28.537 | 29.606 | 26.882 | 28.16 | 1,093,137.9 | 0 |
| 4/4/24 | 28.493 | 29.467 | 28.411 | 28.537 | 43,332.17 | 0 |
| 4/3/24 | 28.296 | 32.089 | 28.133 | 28.493 | 2,849,152.68 | 0 |
| 4/2/24 | 30.935 | 30.935 | 27.781 | 28.296 | 396,092.05 | 0 |
| 4/1/24 | 33.772 | 34.344 | 30.67 | 30.935 | 353,805.83 | 0 |
| 3/31/24 | 32.69 | 35.17 | 32.689 | 33.772 | 238,626.68 | 0 |
| 3/30/24 | 30.539 | 34.408 | 30.53 | 32.69 | 507,772.78 | 0 |
| 3/29/24 | 31.537 | 31.537 | 28.586 | 30.539 | 940,478.39 | 0 |
| 3/28/24 | 31.401 | 32.253 | 31.382 | 31.537 | 106,029.81 | 0 |
| 3/27/24 | 32.194 | 32.505 | 31.4 | 31.401 | 28,365.76 | 0 |
| 3/26/24 | 33.195 | 33.486 | 31.956 | 32.194 | 187,184.3 | 0 |
| 3/25/24 | 30.553 | 33.386 | 30.428 | 33.195 | 126,943.26 | 0 |
| 3/24/24 | 29.165 | 30.701 | 28.819 | 30.553 | 395,053.25 | 0 |
| 3/23/24 | 27.534 | 30.071 | 27.534 | 29.165 | 865,642.56 | 0 |
| 3/22/24 | 31.149 | 31.149 | 27.138 | 27.534 | 762,054.7 | 0 |
| 3/21/24 | 31.812 | 33.531 | 31.149 | 31.149 | 342,167.24 | 0 |
| 3/20/24 | 25.32 | 32.44 | 24.854 | 31.812 | 1,151,930.71 | 0 |
| 3/19/24 | 31.654 | 31.719 | 25.272 | 25.32 | 664,103.52 | 0 |
| 3/18/24 | 35.419 | 35.419 | 31.2 | 31.654 | 535,354.4 | 0 |
| 3/17/24 | 35.72 | 35.855 | 33.292 | 35.848 | 683,507.58 | 0 |
| 3/16/24 | 37.785 | 37.912 | 34.318 | 35.72 | 383,948.96 | 0 |
| 3/15/24 | 40.692 | 41.294 | 36.949 | 37.785 | 451,004.49 | 0 |
| 3/14/24 | 40.261 | 42.195 | 40.128 | 40.692 | 679,906.64 | 0 |
| 3/13/24 | 43.928 | 44.424 | 40.213 | 40.261 | 379,101.75 | 0 |
| 3/12/24 | 43.777 | 44.536 | 41.803 | 43.928 | 823,814.05 | 0 |
| 3/11/24 | 40.603 | 43.778 | 39.582 | 43.777 | 266,630.19 | 0 |
| 3/10/24 | 41.38 | 42.412 | 40.175 | 40.603 | 274,150.8 | 0 |
| 3/9/24 | 41.653 | 41.87 | 41.261 | 41.38 | 26,727.18 | 0 |
| 3/8/24 | 41.215 | 42.939 | 41.024 | 41.653 | 642,419.16 | 0 |
| 3/7/24 | 40.058 | 41.678 | 39.004 | 41.215 | 656,154.2 | 0 |
| 3/6/24 | 34.857 | 40.615 | 34.857 | 40.058 | 403,660.96 | 0 |
| 3/5/24 | 36.436 | 40.198 | 31.517 | 34.857 | 970,054.23 | 0 |
| 3/4/24 | 33.715 | 36.443 | 33.715 | 36.436 | 287,085.17 | 0 |
| 3/3/24 | 33 | 33.715 | 32.715 | 33.715 | 114,668.62 | 0 |
| 3/2/24 | 33.253 | 33.269 | 32.961 | 33 | 18,378.91 | 0 |
| 3/1/24 | 31.784 | 33.254 | 31.784 | 33.253 | 83,086.58 | 0 |
| 2/29/24 | 32.229 | 34.04 | 31.784 | 31.784 | 218,262.15 | 0 |
| 2/28/24 | 30.068 | 33.444 | 30.058 | 32.229 | 394,531.94 | 0 |
| 2/27/24 | 29.387 | 30.517 | 29.386 | 30.068 | 174,485.3 | 0 |
| 2/26/24 | 27.576 | 29.387 | 27.14 | 29.387 | 263,824.2 | 0 |
| 2/25/24 | 26.142 | 27.576 | 26.142 | 27.576 | 181,108.38 | 0 |
| 2/24/24 | 25.103 | 26.226 | 25.103 | 26.142 | 98,908.79 | 0 |
| 2/23/24 | 26.161 | 26.161 | 25.103 | 25.103 | 71,128.6 | 0 |
| 2/22/24 | 25.602 | 26.73 | 25.602 | 26.161 | 955,137.68 | 0 |
| 2/21/24 | 26.568 | 26.569 | 24.718 | 25.602 | 80,082.75 | 0 |
| 2/20/24 | 25.753 | 26.568 | 24.883 | 26.568 | 224,950.72 | 0 |
| 2/19/24 | 24.382 | 25.839 | 24.382 | 25.753 | 350,340.81 | 0 |
| 2/18/24 | 23.302 | 24.505 | 23.199 | 24.382 | 127,046.46 | 0 |
| 2/17/24 | 23.168 | 23.47 | 22.711 | 23.302 | 68,535.08 | 0 |
| 2/16/24 | 23.774 | 24.416 | 23.167 | 23.168 | 538,035.75 | 0 |
| 2/15/24 | 22.904 | 24.005 | 22.904 | 23.774 | 232,916.97 | 0 |
| 2/14/24 | 20.973 | 22.904 | 20.802 | 22.904 | 308,264.02 | 0 |
| 2/13/24 | 21.213 | 21.531 | 20.781 | 20.973 | 93,307.07 | 0 |
| 2/12/24 | 19.128 | 21.213 | 19.046 | 21.213 | 120,068.95 | 0 |
| 2/11/24 | 19.024 | 19.455 | 18.827 | 19.128 | 206,838.12 | 0 |
| 2/10/24 | 18.898 | 19.024 | 18.84 | 19.024 | 2,978.86 | 0 |
| 2/9/24 | 17.994 | 19.083 | 17.994 | 18.898 | 65,300.3 | 0 |
| 2/8/24 | 18.01 | 18.227 | 17.877 | 17.994 | 410,467.88 | 0 |
| 2/7/24 | 17.229 | 18.011 | 17.123 | 18.01 | 64,176.1 | 0 |
| 2/6/24 | 16.079 | 17.229 | 16.079 | 17.229 | 68,879.05 | 0 |
| 2/5/24 | 16.064 | 16.569 | 15.978 | 16.079 | 53,222.43 | 0 |
| 2/4/24 | 16.316 | 16.316 | 16.064 | 16.064 | 35,737.13 | 0 |
