Identifier on DigiFinex: ethfi_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.8226 USDT |
983.3000 ETHFI |
0.8190 USDT |
0.8190 USDT |
0.8190 USDT |
0.8190 USDT |
| 2025-12-04 |
0.8413 USDT |
4,934.3000 ETHFI |
0.8250 USDT |
0.8170 USDT |
0.8270 USDT |
0.8170 USDT |
| 2025-12-03 |
0.8318 USDT |
182,977.1000 ETHFI |
0.8440 USDT |
0.8100 USDT |
0.8270 USDT |
0.8380 USDT |
| 2025-12-02 |
0.7482 USDT |
2,185.0000 ETHFI |
0.7700 USDT |
0.7700 USDT |
0.7760 USDT |
0.7740 USDT |
| 2025-12-01 |
0.7541 USDT |
7,775.6000 ETHFI |
0.7330 USDT |
0.7330 USDT |
0.7500 USDT |
0.7440 USDT |
| 2025-11-30 |
0.8093 USDT |
62,383.3000 ETHFI |
0.8070 USDT |
0.7980 USDT |
0.8040 USDT |
0.8140 USDT |
| 2025-11-29 |
0.8243 USDT |
47,615.1000 ETHFI |
0.8180 USDT |
0.8090 USDT |
0.8180 USDT |
0.8180 USDT |
| 2025-11-28 |
0.8141 USDT |
19,635.3000 ETHFI |
0.8200 USDT |
0.8160 USDT |
0.8240 USDT |
0.8220 USDT |
| 2025-11-27 |
0.8031 USDT |
2,833.9000 ETHFI |
0.8160 USDT |
0.8120 USDT |
0.8160 USDT |
0.8120 USDT |
| 2025-11-26 |
0.7513 USDT |
49,085.6000 ETHFI |
0.7770 USDT |
0.7650 USDT |
0.7730 USDT |
0.7670 USDT |
| 2025-11-25 |
0.7491 USDT |
167,517.4000 ETHFI |
0.7510 USDT |
0.7240 USDT |
0.7410 USDT |
0.7390 USDT |
| 2025-11-24 |
0.7087 USDT |
11,806.9000 ETHFI |
0.7530 USDT |
0.7490 USDT |
0.7570 USDT |
0.7490 USDT |
| 2025-11-23 |
0.6837 USDT |
2,557.4000 ETHFI |
0.6800 USDT |
0.6800 USDT |
0.6840 USDT |
0.6840 USDT |
| 2025-11-22 |
0.6922 USDT |
7,121.0000 ETHFI |
0.6730 USDT |
0.6710 USDT |
0.6810 USDT |
0.6810 USDT |
| 2025-11-21 |
0.8020 USDT |
339,415.6000 ETHFI |
0.8140 USDT |
0.6850 USDT |
0.7430 USDT |
0.7350 USDT |
| 2025-11-20 |
0.8728 USDT |
3,240.1000 ETHFI |
0.8190 USDT |
0.8090 USDT |
0.8190 USDT |
0.8090 USDT |
| 2025-11-19 |
0.8989 USDT |
20,180.7000 ETHFI |
0.8680 USDT |
0.8550 USDT |
0.8740 USDT |
0.8660 USDT |
| 2025-11-18 |
0.8732 USDT |
3,216.8000 ETHFI |
0.9100 USDT |
0.9040 USDT |
0.9120 USDT |
0.9060 USDT |
| 2025-11-17 |
0.8866 USDT |
166,124.7000 ETHFI |
0.8890 USDT |
0.8620 USDT |
0.8940 USDT |
0.8700 USDT |
| 2025-11-16 |
0.9014 USDT |
210,142.4000 ETHFI |
0.9190 USDT |
0.8600 USDT |
0.8750 USDT |
0.8990 USDT |
| 2025-11-15 |
0.9271 USDT |
16,661.8000 ETHFI |
0.9240 USDT |
0.9240 USDT |
0.9370 USDT |
0.9300 USDT |
| 2025-11-14 |
0.9531 USDT |
960.7000 ETHFI |
0.9240 USDT |
0.9240 USDT |
0.9300 USDT |
0.9300 USDT |
| 2025-11-13 |
0.9546 USDT |
17,808.5000 ETHFI |
0.9050 USDT |
0.8890 USDT |
0.9110 USDT |
0.8910 USDT |
| 2025-11-12 |
0.9686 USDT |
169,720.8000 ETHFI |
0.9500 USDT |
0.9400 USDT |
0.9540 USDT |
0.9930 USDT |
| 2025-11-11 |
0.9898 USDT |
7,587.7000 ETHFI |
0.9540 USDT |
0.9460 USDT |
0.9640 USDT |
0.9480 USDT |
| 2025-11-10 |
0.9974 USDT |
19,624.5000 ETHFI |
0.9980 USDT |
0.9920 USDT |
1.0080 USDT |
1.0020 USDT |
| 2025-11-09 |
0.9479 USDT |
5,033.9000 ETHFI |
0.9380 USDT |
0.9300 USDT |
0.9380 USDT |
0.9300 USDT |
| 2025-11-08 |
0.9705 USDT |
4,081.2000 ETHFI |
0.9510 USDT |
0.9470 USDT |
0.9510 USDT |
0.9490 USDT |
| 2025-11-07 |
0.8813 USDT |
2,882.2000 ETHFI |
0.9200 USDT |
0.9180 USDT |
0.9240 USDT |
0.9180 USDT |
| 2025-11-06 |
0.8560 USDT |
9,568.4000 ETHFI |
0.8580 USDT |
0.8520 USDT |
0.8600 USDT |
0.8580 USDT |
| 2025-11-05 |
0.8551 USDT |
3,863.5000 ETHFI |
0.8770 USDT |
0.8750 USDT |
0.8770 USDT |
0.8750 USDT |
| 2025-11-04 |
0.8474 USDT |
14,419.2000 ETHFI |
0.8480 USDT |
0.8440 USDT |
0.8610 USDT |
0.8490 USDT |
| 2025-11-03 |
0.9556 USDT |
327,831.6000 ETHFI |
0.9800 USDT |
0.9180 USDT |
0.9290 USDT |
0.9380 USDT |
| 2025-11-02 |
1.0078 USDT |
121,038.7000 ETHFI |
1.0030 USDT |
0.9830 USDT |
0.9930 USDT |
1.0140 USDT |
| 2025-11-01 |
0.9897 USDT |
11,845.9000 ETHFI |
1.0000 USDT |
0.9980 USDT |
1.0030 USDT |
0.9990 USDT |
| 2025-10-31 |
0.9120 USDT |
33,340.6000 ETHFI |
0.9470 USDT |
0.9430 USDT |
0.9560 USDT |
0.9530 USDT |
| 2025-10-30 |
0.9202 USDT |
246,912.0000 ETHFI |
0.8950 USDT |
0.8460 USDT |
0.8620 USDT |
0.9150 USDT |
| 2025-10-29 |
0.9619 USDT |
7,266.6000 ETHFI |
0.9820 USDT |
0.9760 USDT |
0.9860 USDT |
0.9840 USDT |
| 2025-10-28 |
0.9760 USDT |
310,621.2000 ETHFI |
0.9860 USDT |
0.9190 USDT |
0.9460 USDT |
0.9440 USDT |
| 2025-10-27 |
1.0265 USDT |
529,125.3000 ETHFI |
1.0370 USDT |
0.9740 USDT |
0.9770 USDT |
0.9770 USDT |
| 2025-10-26 |
1.0538 USDT |
36,695.1000 ETHFI |
1.0910 USDT |
1.0600 USDT |
1.0740 USDT |
1.0650 USDT |
| 2025-10-25 |
1.0081 USDT |
69,601.4000 ETHFI |
1.0190 USDT |
0.9970 USDT |
1.0020 USDT |
1.0050 USDT |
| 2025-10-24 |
1.0022 USDT |
243,071.2000 ETHFI |
0.9940 USDT |
0.9740 USDT |
0.9900 USDT |
1.0190 USDT |
| 2025-10-23 |
0.9721 USDT |
14,986.7000 ETHFI |
1.0060 USDT |
0.9900 USDT |
1.0060 USDT |
0.9900 USDT |
| 2025-10-22 |
1.0350 USDT |
204,362.3000 ETHFI |
1.0130 USDT |
0.9940 USDT |
1.0080 USDT |
1.0110 USDT |
| 2025-10-21 |
1.0518 USDT |
479,300.3000 ETHFI |
1.0690 USDT |
0.9940 USDT |
1.0080 USDT |
1.0960 USDT |
| 2025-10-20 |
1.0952 USDT |
2,274.3000 ETHFI |
1.0790 USDT |
1.0770 USDT |
1.0800 USDT |
1.0800 USDT |
| 2025-10-19 |
1.0816 USDT |
222,490.6000 ETHFI |
1.0750 USDT |
1.0480 USDT |
1.0680 USDT |
1.1010 USDT |
| 2025-10-18 |
1.0799 USDT |
114,491.6000 ETHFI |
1.0740 USDT |
1.0560 USDT |
1.0680 USDT |
1.0650 USDT |
| 2025-10-17 |
1.0938 USDT |
244,967.3000 ETHFI |
1.1110 USDT |
1.0130 USDT |
1.0380 USDT |
1.0610 USDT |