Australia markets closed

ETH 2x Flexible Leverage Index USD (ETH2X-FLI-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
23.62+0.43 (+1.84%)
As of 08:55AM UTC. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 May 202423.6223.6223.6223.6223.6219,507
04 May 202423.1524.0523.1523.6223.6219,538
03 May 202421.5623.1521.5423.1523.1572,731
02 May 202421.2721.5620.4921.5621.5638,842
01 May 202421.4921.6217.1621.2721.27442,371
30 Apr 202424.8824.9021.2021.4921.4984,781
29 Apr 202426.5026.5024.5024.8824.8841,137
28 Apr 202425.6126.6425.5626.5026.5068,233
27 Apr 202424.0725.6223.7625.6125.6126,459
26 Apr 202424.2524.2524.0524.0724.07630
25 Apr 202424.5424.5423.5124.2524.2545,368
24 Apr 202425.2325.7724.5424.5424.5433,049
23 Apr 202425.3425.4725.2325.2325.234,997
22 Apr 202424.4525.8024.4525.3425.3468,762
21 Apr 202424.3924.7624.3924.4524.4511,013
20 Apr 202423.4424.3923.1024.3924.3939,719
19 Apr 202423.3623.4821.7723.4423.4488,901
18 Apr 202421.4623.3621.3423.3623.3669,847
17 Apr 202422.8022.8021.4421.4621.4630,910
16 Apr 202423.6623.8122.6922.8022.8045,741
15 Apr 202423.9825.5223.6623.6623.6682,992
14 Apr 202422.6124.1122.6123.9823.9834,531
13 Apr 202426.5526.8021.0822.6122.61248,312
12 Apr 202431.3131.5126.5526.5526.5599,119
11 Apr 202431.5332.1631.2231.3131.3122,467
10 Apr 202431.7231.7231.3931.5331.532,900
09 Apr 202433.4233.4731.4931.7231.7286,877
08 Apr 202430.1633.6630.0133.4233.42202,144
07 Apr 202429.5230.8229.2230.1630.16496,415
06 Apr 202428.1629.9528.1629.5229.52435,395
05 Apr 202428.5429.6126.8828.1628.161,093,138
04 Apr 202428.4929.4728.4128.5428.5443,332
03 Apr 202428.3032.0928.1328.4928.492,849,153
02 Apr 202430.9430.9427.7828.3028.30396,092
01 Apr 202433.7734.3430.6730.9430.94353,806
31 Mar 202432.6935.1732.6933.7733.77238,627
30 Mar 202430.5434.4130.5332.6932.69507,773
29 Mar 202431.5431.5428.5930.5430.54940,478
28 Mar 202431.4032.2531.3831.5431.54106,030
27 Mar 202432.1932.5131.4031.4031.4028,366
26 Mar 202433.1933.4931.9632.1932.19187,184
25 Mar 202430.5533.3930.4333.1933.19126,943
24 Mar 202429.1630.7028.8230.5530.55395,053
23 Mar 202427.5330.0727.5329.1629.16865,643
22 Mar 202431.1531.1527.1427.5327.53762,055
21 Mar 202431.8133.5331.1531.1531.15342,167
20 Mar 202425.3232.4424.8531.8131.811,151,931
19 Mar 202431.6531.7225.2725.3225.32664,104
18 Mar 202435.4235.4231.2031.6531.65535,354
17 Mar 202435.7235.8633.2935.8535.85683,508
16 Mar 202437.7837.9134.3235.7235.72383,949
15 Mar 202440.6941.2936.9537.7837.78451,004
14 Mar 202440.2642.1940.1340.6940.69679,907
13 Mar 202443.9344.4240.2140.2640.26379,102
12 Mar 202443.7844.5441.8043.9343.93823,814
11 Mar 202440.6043.7839.5843.7843.78266,630
10 Mar 202441.3842.4140.1740.6040.60274,151
09 Mar 202441.6541.8741.2641.3841.3826,727
08 Mar 202441.2242.9441.0241.6541.65642,419
07 Mar 202440.0641.6839.0041.2241.22656,154
06 Mar 202434.8640.6234.8640.0640.06403,661
05 Mar 202436.4440.2031.5234.8634.86970,054
04 Mar 202433.7236.4433.7236.4436.44287,085
03 Mar 202433.0033.7232.7233.7233.72114,669
02 Mar 202433.2533.2732.9633.0033.0018,379
01 Mar 202431.7833.2531.7833.2533.2583,087
29 Feb 202432.2334.0431.7831.7831.78218,262
28 Feb 202430.0733.4430.0632.2332.23394,532
27 Feb 202429.3930.5229.3930.0730.07174,485
26 Feb 202427.5829.3927.1429.3929.39263,824
25 Feb 202426.1427.5826.1427.5827.58181,108
24 Feb 202425.1026.2325.1026.1426.1498,909
23 Feb 202426.1626.1625.1025.1025.1071,129
22 Feb 202425.6026.7325.6026.1626.16955,138
21 Feb 202426.5726.5724.7225.6025.6080,083
20 Feb 202425.7526.5724.8826.5726.57224,951
19 Feb 202424.3825.8424.3825.7525.75350,341
18 Feb 202423.3024.5023.2024.3824.38127,046
17 Feb 202423.1723.4722.7123.3023.3068,535
16 Feb 202423.7724.4223.1723.1723.17538,036
15 Feb 202422.9024.0122.9023.7723.77232,917
14 Feb 202420.9722.9020.8022.9022.90308,264
13 Feb 202421.2121.5320.7820.9720.9793,307
12 Feb 202419.1321.2119.0521.2121.21120,069
11 Feb 202419.0219.4518.8319.1319.13206,838
10 Feb 202418.9019.0218.8419.0219.022,979
09 Feb 202417.9919.0817.9918.9018.9065,300
08 Feb 202418.0118.2317.8817.9917.99410,468
07 Feb 202417.2318.0117.1218.0118.0164,176
06 Feb 202416.0817.2316.0817.2317.2368,879
05 Feb 202416.0616.5715.9816.0816.0853,222
04 Feb 202416.3216.3216.0616.0616.0635,737
03 Feb 202416.3316.4416.3116.3216.3210,965
02 Feb 202416.2316.4216.1916.3316.3317,520
01 Feb 202416.0416.2415.8216.2316.2345,214
31 Jan 202416.9916.9916.0416.0416.0492,250
30 Jan 202416.3617.4616.3216.9916.99132,351
29 Jan 202415.6116.3615.5216.3616.3669,219
28 Jan 202415.8516.1715.5215.6115.6152,877
27 Jan 202415.7215.8915.7215.8515.8511,653
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...