Identifier on DigiFinex: ethfi_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-21 |
0.5011 USDT |
233,526.6000 ETHFI |
0.4980 USDT |
0.4960 USDT |
0.5000 USDT |
0.5080 USDT |
| 2025-04-20 |
0.4773 USDT |
98.9000 ETHFI |
0.4770 USDT |
0.4770 USDT |
0.4770 USDT |
0.4770 USDT |
| 2025-04-19 |
0.4569 USDT |
3,839.2000 ETHFI |
0.4750 USDT |
0.4750 USDT |
0.4770 USDT |
0.4770 USDT |
| 2025-04-18 |
0.4343 USDT |
38,953.6000 ETHFI |
0.4400 USDT |
0.4320 USDT |
0.4340 USDT |
0.4360 USDT |
| 2025-04-17 |
0.4260 USDT |
114,593.1000 ETHFI |
0.4290 USDT |
0.4150 USDT |
0.4250 USDT |
0.4360 USDT |
| 2025-04-16 |
0.4318 USDT |
21,642.9000 ETHFI |
0.4250 USDT |
0.4210 USDT |
0.4330 USDT |
0.4330 USDT |
| 2025-04-15 |
0.4580 USDT |
6,994.0000 ETHFI |
0.4370 USDT |
0.4350 USDT |
0.4410 USDT |
0.4410 USDT |
| 2025-04-14 |
0.4773 USDT |
129,870.4000 ETHFI |
0.4900 USDT |
0.4630 USDT |
0.4670 USDT |
0.4630 USDT |
| 2025-04-13 |
0.4911 USDT |
140,650.6000 ETHFI |
0.4980 USDT |
0.4680 USDT |
0.4800 USDT |
0.4800 USDT |
| 2025-04-12 |
0.4909 USDT |
58,535.4000 ETHFI |
0.5010 USDT |
0.5000 USDT |
0.5030 USDT |
0.5040 USDT |
| 2025-04-11 |
0.4741 USDT |
59,872.0000 ETHFI |
0.4770 USDT |
0.4720 USDT |
0.4770 USDT |
0.4790 USDT |
| 2025-04-10 |
0.4700 USDT |
84,186.5000 ETHFI |
0.4540 USDT |
0.4540 USDT |
0.4600 USDT |
0.4610 USDT |
| 2025-04-09 |
0.4552 USDT |
8,298.3000 ETHFI |
0.4960 USDT |
0.4920 USDT |
0.4960 USDT |
0.4920 USDT |
| 2025-04-08 |
0.4633 USDT |
84,148.5000 ETHFI |
0.4550 USDT |
0.4470 USDT |
0.4590 USDT |
0.4490 USDT |
| 2025-04-07 |
0.4466 USDT |
1,434.8000 ETHFI |
0.4610 USDT |
0.4610 USDT |
0.4650 USDT |
0.4650 USDT |
| 2025-04-06 |
0.4947 USDT |
128,521.6000 ETHFI |
0.5130 USDT |
0.4580 USDT |
0.4790 USDT |
0.4660 USDT |
| 2025-04-05 |
0.5178 USDT |
1,853.5000 ETHFI |
0.5150 USDT |
0.5150 USDT |
0.5150 USDT |
0.5150 USDT |
| 2025-04-04 |
0.5116 USDT |
156,117.8000 ETHFI |
0.5090 USDT |
0.5030 USDT |
0.5110 USDT |
0.5160 USDT |
| 2025-04-03 |
0.5051 USDT |
5,898.3000 ETHFI |
0.5200 USDT |
0.5180 USDT |
0.5200 USDT |
0.5180 USDT |
| 2025-04-02 |
0.5650 USDT |
25.0000 ETHFI |
0.5570 USDT |
0.5570 USDT |
0.5570 USDT |
0.5570 USDT |
| 2025-04-01 |
0.5899 USDT |
3,783.7000 ETHFI |
0.5900 USDT |
0.5880 USDT |
0.5920 USDT |
0.5880 USDT |
| 2025-03-31 |
0.5822 USDT |
198,509.4000 ETHFI |
0.5780 USDT |
0.5610 USDT |
0.5730 USDT |
0.5760 USDT |
| 2025-03-30 |
0.5908 USDT |
5,613.8000 ETHFI |
0.5920 USDT |
0.5880 USDT |
0.5920 USDT |
0.5920 USDT |
| 2025-03-29 |
0.6050 USDT |
3,442.2000 ETHFI |
0.5900 USDT |
0.5880 USDT |
0.5920 USDT |
0.5880 USDT |
| 2025-03-28 |
0.6463 USDT |
3,700.6000 ETHFI |
0.6180 USDT |
0.6140 USDT |
0.6180 USDT |
0.6140 USDT |
| 2025-03-27 |
0.6876 USDT |
2,419.8000 ETHFI |
0.6980 USDT |
0.6940 USDT |
0.6980 USDT |
0.6940 USDT |
| 2025-03-26 |
0.6922 USDT |
3,320.9000 ETHFI |
0.6770 USDT |
0.6750 USDT |
0.6790 USDT |
0.6790 USDT |
| 2025-03-25 |
0.6833 USDT |
137,211.8000 ETHFI |
0.6880 USDT |
0.6800 USDT |
0.6860 USDT |
0.6860 USDT |
| 2025-03-24 |
0.6768 USDT |
1,205.5000 ETHFI |
0.6830 USDT |
0.6830 USDT |
0.6830 USDT |
0.6830 USDT |
| 2025-03-23 |
0.6647 USDT |
219,497.5000 ETHFI |
0.6580 USDT |
0.6500 USDT |
0.6580 USDT |
0.6500 USDT |
| 2025-03-22 |
0.6534 USDT |
440.1000 ETHFI |
0.6620 USDT |
0.6620 USDT |
0.6620 USDT |
0.6620 USDT |
| 2025-03-21 |
0.6449 USDT |
3,380.4000 ETHFI |
0.6450 USDT |
0.6430 USDT |
0.6450 USDT |
0.6430 USDT |
| 2025-03-20 |
0.6783 USDT |
209,108.0000 ETHFI |
0.6780 USDT |
0.6500 USDT |
0.6560 USDT |
0.6580 USDT |
| 2025-03-19 |
0.6782 USDT |
240,965.6000 ETHFI |
0.6820 USDT |
0.6720 USDT |
0.6760 USDT |
0.7050 USDT |
| 2025-03-18 |
0.6675 USDT |
241,516.1000 ETHFI |
0.6740 USDT |
0.6440 USDT |
0.6500 USDT |
0.6580 USDT |
| 2025-03-17 |
0.6799 USDT |
18,353.6000 ETHFI |
0.6840 USDT |
0.6820 USDT |
0.6840 USDT |
0.6820 USDT |
| 2025-03-16 |
0.6924 USDT |
15,450.6000 ETHFI |
0.6790 USDT |
0.6750 USDT |
0.6790 USDT |
0.6770 USDT |
| 2025-03-15 |
0.6967 USDT |
117,871.1000 ETHFI |
0.6980 USDT |
0.6940 USDT |
0.6980 USDT |
0.7080 USDT |
| 2025-03-14 |
0.6891 USDT |
13,061.5000 ETHFI |
0.6960 USDT |
0.6880 USDT |
0.6980 USDT |
0.6880 USDT |