Identifier on DigiFinex: ethfi_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-15 |
1.1414 USDT |
22,902.2000 ETHFI |
1.0990 USDT |
1.0880 USDT |
1.1030 USDT |
1.0990 USDT |
| 2025-07-14 |
1.1755 USDT |
416,592.0000 ETHFI |
1.1900 USDT |
1.1060 USDT |
1.1270 USDT |
1.1300 USDT |
| 2025-07-13 |
1.1563 USDT |
31,513.3000 ETHFI |
1.1410 USDT |
1.1390 USDT |
1.1540 USDT |
1.1510 USDT |
| 2025-07-12 |
1.1417 USDT |
51,763.7000 ETHFI |
1.0980 USDT |
1.0690 USDT |
1.1000 USDT |
1.0760 USDT |
| 2025-07-11 |
1.1962 USDT |
6.2000 ETHFI |
1.1910 USDT |
1.1910 USDT |
1.1910 USDT |
1.1910 USDT |
| 2025-07-10 |
1.0750 USDT |
355,587.4000 ETHFI |
1.0890 USDT |
1.0810 USDT |
1.0950 USDT |
1.0830 USDT |
| 2025-07-09 |
0.9921 USDT |
622,072.2000 ETHFI |
0.9500 USDT |
0.9420 USDT |
0.9480 USDT |
1.0710 USDT |
| 2025-07-08 |
0.9423 USDT |
4,998.8000 ETHFI |
0.9400 USDT |
0.9340 USDT |
0.9440 USDT |
0.9380 USDT |
| 2025-07-07 |
0.9673 USDT |
178,084.3000 ETHFI |
0.9690 USDT |
0.9490 USDT |
0.9640 USDT |
0.9580 USDT |
| 2025-07-06 |
0.9360 USDT |
117.1000 ETHFI |
0.9420 USDT |
0.9420 USDT |
0.9420 USDT |
0.9420 USDT |
| 2025-07-05 |
0.9286 USDT |
3,871.2000 ETHFI |
0.9100 USDT |
0.9100 USDT |
0.9160 USDT |
0.9160 USDT |
| 2025-07-04 |
0.9574 USDT |
620.2000 ETHFI |
0.9190 USDT |
0.9190 USDT |
0.9190 USDT |
0.9190 USDT |
| 2025-07-03 |
1.0157 USDT |
252.0000 ETHFI |
1.0030 USDT |
1.0030 USDT |
1.0030 USDT |
1.0030 USDT |
| 2025-07-02 |
0.9741 USDT |
40,411.6000 ETHFI |
1.0280 USDT |
1.0090 USDT |
1.0320 USDT |
1.0090 USDT |
| 2025-07-01 |
0.9525 USDT |
207,995.8000 ETHFI |
0.9490 USDT |
0.9070 USDT |
0.9190 USDT |
0.9270 USDT |
| 2025-06-30 |
1.0022 USDT |
25,722.5000 ETHFI |
0.9890 USDT |
0.9680 USDT |
0.9890 USDT |
0.9680 USDT |
| 2025-06-29 |
0.9270 USDT |
13,897.6000 ETHFI |
0.9210 USDT |
0.9150 USDT |
0.9210 USDT |
0.9150 USDT |
| 2025-06-28 |
0.9006 USDT |
12,703.9000 ETHFI |
0.9210 USDT |
0.9210 USDT |
0.9310 USDT |
0.9290 USDT |
| 2025-06-27 |
0.9251 USDT |
199,469.1000 ETHFI |
0.9330 USDT |
0.9080 USDT |
0.9170 USDT |
0.9200 USDT |
| 2025-06-26 |
0.9337 USDT |
4,181.9000 ETHFI |
0.9070 USDT |
0.9070 USDT |
0.9150 USDT |
0.9070 USDT |
| 2025-06-25 |
0.9561 USDT |
3,125.8000 ETHFI |
0.9270 USDT |
0.9230 USDT |
0.9270 USDT |
0.9270 USDT |
| 2025-06-24 |
0.9393 USDT |
20,937.4000 ETHFI |
0.9710 USDT |
0.9690 USDT |
0.9790 USDT |
0.9770 USDT |
| 2025-06-23 |
0.8553 USDT |
191,921.4000 ETHFI |
0.8380 USDT |
0.8350 USDT |
0.8800 USDT |
0.9030 USDT |
| 2025-06-22 |
0.8680 USDT |
148,852.5000 ETHFI |
0.8500 USDT |
0.8400 USDT |
0.8500 USDT |
0.8600 USDT |
| 2025-06-21 |
0.9166 USDT |
10,327.9000 ETHFI |
0.8690 USDT |
0.8670 USDT |
0.8720 USDT |
0.8720 USDT |
| 2025-06-20 |
1.0016 USDT |
152,472.4000 ETHFI |
0.9910 USDT |
0.9750 USDT |
0.9830 USDT |
0.9990 USDT |
| 2025-06-19 |
0.9946 USDT |
26,948.4000 ETHFI |
0.9730 USDT |
0.9690 USDT |
0.9990 USDT |
1.0020 USDT |
| 2025-06-18 |
1.0081 USDT |
253,789.5000 ETHFI |
1.0070 USDT |
0.9460 USDT |
0.9720 USDT |
0.9720 USDT |
| 2025-06-17 |
1.1040 USDT |
7,284.8000 ETHFI |
1.0620 USDT |
1.0570 USDT |
1.0630 USDT |
1.0590 USDT |
| 2025-06-16 |
1.1109 USDT |
12,922.7000 ETHFI |
1.1320 USDT |
1.1290 USDT |
1.1400 USDT |
1.1320 USDT |
| 2025-06-15 |
1.0712 USDT |
6,983.4000 ETHFI |
1.0790 USDT |
1.0670 USDT |
1.0790 USDT |
1.0700 USDT |
| 2025-06-14 |
1.0874 USDT |
223,595.0000 ETHFI |
1.0860 USDT |
1.0450 USDT |
1.0700 USDT |
1.0820 USDT |
| 2025-06-13 |
1.1224 USDT |
641,718.2000 ETHFI |
1.1210 USDT |
1.0250 USDT |
1.0580 USDT |
1.0640 USDT |
| 2025-06-12 |
1.2100 USDT |
466,646.7000 ETHFI |
1.2010 USDT |
1.1310 USDT |
1.1550 USDT |
1.1310 USDT |
| 2025-06-11 |
1.3596 USDT |
25,760.5000 ETHFI |
1.3690 USDT |
1.3520 USDT |
1.3690 USDT |
1.3530 USDT |
| 2025-06-10 |
1.2492 USDT |
149,871.0000 ETHFI |
1.3140 USDT |
1.2750 USDT |
1.2940 USDT |
1.2880 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 |