Identifier on DigiFinex: ethfi_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-10 |
1.2325 USDT |
165,195.4000 ETHFI |
1.2770 USDT |
1.2730 USDT |
1.3170 USDT |
1.2970 USDT |
| 2025-06-09 |
1.1815 USDT |
12,655.4000 ETHFI |
1.2200 USDT |
1.2170 USDT |
1.2290 USDT |
1.2270 USDT |
| 2025-06-08 |
1.1564 USDT |
158,005.2000 ETHFI |
1.1500 USDT |
1.1470 USDT |
1.1670 USDT |
1.1780 USDT |
| 2025-06-07 |
1.1689 USDT |
8,775.2000 ETHFI |
1.1740 USDT |
1.1710 USDT |
1.1800 USDT |
1.1730 USDT |
| 2025-06-06 |
1.1182 USDT |
4,100.5000 ETHFI |
1.1280 USDT |
1.1240 USDT |
1.1290 USDT |
1.1290 USDT |
| 2025-06-05 |
1.0942 USDT |
24,490.3000 ETHFI |
1.0570 USDT |
1.0540 USDT |
1.0680 USDT |
1.0570 USDT |
| 2025-06-04 |
1.2134 USDT |
16,188.0000 ETHFI |
1.1680 USDT |
1.1570 USDT |
1.1740 USDT |
1.1650 USDT |
| 2025-06-03 |
1.2342 USDT |
262,522.7000 ETHFI |
1.2640 USDT |
1.2010 USDT |
1.2240 USDT |
1.2230 USDT |
| 2025-06-02 |
1.1509 USDT |
45,139.8000 ETHFI |
1.1850 USDT |
1.1850 USDT |
1.2090 USDT |
1.2030 USDT |
| 2025-06-01 |
1.1455 USDT |
21,455.9000 ETHFI |
1.1950 USDT |
1.1810 USDT |
1.1950 USDT |
1.1950 USDT |
| 2025-05-31 |
1.1004 USDT |
211,112.8000 ETHFI |
1.1420 USDT |
1.1110 USDT |
1.1470 USDT |
1.1460 USDT |
| 2025-05-30 |
1.2455 USDT |
481,968.6000 ETHFI |
1.2550 USDT |
1.1500 USDT |
1.1600 USDT |
1.1520 USDT |
| 2025-05-29 |
1.4261 USDT |
5,718.0000 ETHFI |
1.3570 USDT |
1.3510 USDT |
1.3610 USDT |
1.3510 USDT |
| 2025-05-28 |
1.3813 USDT |
38,358.0000 ETHFI |
1.3240 USDT |
1.3160 USDT |
1.3430 USDT |
1.3360 USDT |
| 2025-05-27 |
1.3838 USDT |
1,177,165.8000 ETHFI |
1.3090 USDT |
1.2940 USDT |
1.3350 USDT |
1.4320 USDT |
| 2025-05-26 |
1.2395 USDT |
222,382.6000 ETHFI |
1.2920 USDT |
1.1960 USDT |
1.2130 USDT |
1.2100 USDT |
| 2025-05-25 |
1.1945 USDT |
890.9000 ETHFI |
1.1750 USDT |
1.1740 USDT |
1.1800 USDT |
1.1780 USDT |
| 2025-05-24 |
1.2439 USDT |
268,124.5000 ETHFI |
1.2290 USDT |
1.2210 USDT |
1.2360 USDT |
1.2350 USDT |
| 2025-05-23 |
1.3328 USDT |
58,956.1000 ETHFI |
1.2480 USDT |
1.2160 USDT |
1.2480 USDT |
1.2270 USDT |
| 2025-05-22 |
1.3729 USDT |
327,145.8000 ETHFI |
1.3810 USDT |
1.3370 USDT |
1.3570 USDT |
1.3540 USDT |
| 2025-05-21 |
1.3093 USDT |
335.2000 ETHFI |
1.2980 USDT |
1.2980 USDT |
1.3010 USDT |
1.3010 USDT |
| 2025-05-20 |
1.2964 USDT |
23,372.0000 ETHFI |
1.2950 USDT |
1.2800 USDT |
1.3060 USDT |
1.2870 USDT |
| 2025-05-19 |
1.2708 USDT |
314,338.8000 ETHFI |
1.2520 USDT |
1.2270 USDT |
1.2570 USDT |
1.2530 USDT |
| 2025-05-18 |
1.3249 USDT |
4,470.8000 ETHFI |
1.2830 USDT |
1.2810 USDT |
1.2910 USDT |
1.2830 USDT |
| 2025-05-17 |
1.3488 USDT |
28,459.3000 ETHFI |
1.3120 USDT |
1.2920 USDT |
1.3350 USDT |
1.2990 USDT |
| 2025-05-16 |
1.4516 USDT |
373,624.6000 ETHFI |
1.4560 USDT |
1.3520 USDT |
1.3680 USDT |
1.3610 USDT |
| 2025-05-15 |
1.4563 USDT |
21,282.2000 ETHFI |
1.5280 USDT |
1.5250 USDT |
1.5470 USDT |
1.5420 USDT |
| 2025-05-14 |
1.3574 USDT |
55,597.9000 ETHFI |
1.3210 USDT |
1.2850 USDT |
1.3310 USDT |
1.2880 USDT |
| 2025-05-13 |
1.2010 USDT |
49,321.3000 ETHFI |
1.3810 USDT |
1.3500 USDT |
1.3850 USDT |
1.3760 USDT |
| 2025-05-12 |
1.0924 USDT |
467,086.0000 ETHFI |
1.1220 USDT |
0.9700 USDT |
1.0120 USDT |
1.0480 USDT |
| 2025-05-11 |
1.1056 USDT |
568,242.6000 ETHFI |
1.1180 USDT |
1.0230 USDT |
1.0650 USDT |
1.0760 USDT |
| 2025-05-10 |
0.8160 USDT |
114,467.4000 ETHFI |
0.8800 USDT |
0.8670 USDT |
0.9420 USDT |
0.9310 USDT |
| 2025-05-09 |
0.7218 USDT |
359,230.4000 ETHFI |
0.7070 USDT |
0.6850 USDT |
0.7000 USDT |
0.7150 USDT |
| 2025-05-08 |
0.6804 USDT |
18,965.5000 ETHFI |
0.7020 USDT |
0.6990 USDT |
0.7060 USDT |
0.7050 USDT |
| 2025-05-07 |
0.5138 USDT |
76,057.1000 ETHFI |
0.5160 USDT |
0.5020 USDT |
0.5100 USDT |
0.5330 USDT |
| 2025-05-06 |
0.5018 USDT |
6,959.6000 ETHFI |
0.4870 USDT |
0.4870 USDT |
0.5020 USDT |
0.5000 USDT |
| 2025-05-05 |
0.5205 USDT |
5,221.2000 ETHFI |
0.5160 USDT |
0.5100 USDT |
0.5160 USDT |
0.5100 USDT |
| 2025-05-04 |
0.5282 USDT |
111,619.5000 ETHFI |
0.5310 USDT |
0.5090 USDT |
0.5150 USDT |
0.5110 USDT |
| 2025-05-03 |
0.5752 USDT |
1,854.0000 ETHFI |
0.5510 USDT |
0.5490 USDT |
0.5510 USDT |
0.5490 USDT |
| 2025-05-02 |
0.5959 USDT |
5,677.7000 ETHFI |
0.5920 USDT |
0.5900 USDT |
0.5960 USDT |
0.5940 USDT |
| 2025-05-01 |
0.5916 USDT |
3,318.0000 ETHFI |
0.5980 USDT |
0.5960 USDT |
0.5980 USDT |
0.5980 USDT |
| 2025-04-30 |
0.5917 USDT |
164,645.3000 ETHFI |
0.6060 USDT |
0.5640 USDT |
0.5780 USDT |
0.5880 USDT |
| 2025-04-29 |
0.5889 USDT |
3,366.1000 ETHFI |
0.5940 USDT |
0.5920 USDT |
0.5960 USDT |
0.5920 USDT |
| 2025-04-28 |
0.5720 USDT |
148,298.1000 ETHFI |
0.5890 USDT |
0.5590 USDT |
0.5720 USDT |
0.5830 USDT |
| 2025-04-27 |
0.5854 USDT |
56,260.9000 ETHFI |
0.5690 USDT |
0.5570 USDT |
0.5630 USDT |
0.5630 USDT |
| 2025-04-26 |
0.6116 USDT |
3,860.9000 ETHFI |
0.5980 USDT |
0.5940 USDT |
0.5980 USDT |
0.5940 USDT |
| 2025-04-25 |
0.6019 USDT |
3,862.8000 ETHFI |
0.5990 USDT |
0.5990 USDT |
0.6030 USDT |
0.5990 USDT |
| 2025-04-24 |
0.5827 USDT |
472,725.9000 ETHFI |
0.5570 USDT |
0.5510 USDT |
0.5570 USDT |
0.5780 USDT |
| 2025-04-23 |
0.5574 USDT |
165,769.2000 ETHFI |
0.5650 USDT |
0.5460 USDT |
0.5650 USDT |
0.5680 USDT |
| 2025-04-22 |
0.5145 USDT |
4,530.0000 ETHFI |
0.5250 USDT |
0.5230 USDT |
0.5270 USDT |
0.5250 USDT |