Identifier on DigiFinex: ethfi_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
1.1506 USDT |
210,236.6000 ETHFI |
1.1800 USDT |
1.0900 USDT |
1.1090 USDT |
1.1030 USDT |
| 2025-10-15 |
1.2077 USDT |
108,023.6000 ETHFI |
1.1750 USDT |
1.1550 USDT |
1.1610 USDT |
1.1600 USDT |
| 2025-10-14 |
1.2165 USDT |
6,400.4000 ETHFI |
1.2330 USDT |
1.2230 USDT |
1.2400 USDT |
1.2340 USDT |
| 2025-10-13 |
1.2598 USDT |
433,160.8000 ETHFI |
1.2420 USDT |
1.2100 USDT |
1.2450 USDT |
1.2760 USDT |
| 2025-10-12 |
1.1273 USDT |
10,502.2000 ETHFI |
1.1050 USDT |
1.1050 USDT |
1.1190 USDT |
1.1060 USDT |
| 2025-10-11 |
1.1579 USDT |
1,554.6000 ETHFI |
1.1220 USDT |
1.1180 USDT |
1.1230 USDT |
1.1220 USDT |
| 2025-10-10 |
1.5670 USDT |
274,414.6000 ETHFI |
1.6120 USDT |
1.4800 USDT |
1.5060 USDT |
1.4870 USDT |
| 2025-10-09 |
1.6593 USDT |
256,802.1000 ETHFI |
1.6800 USDT |
1.6020 USDT |
1.6130 USDT |
1.6110 USDT |
| 2025-10-08 |
1.7555 USDT |
145,692.6000 ETHFI |
1.7540 USDT |
1.7060 USDT |
1.7310 USDT |
1.7210 USDT |
| 2025-10-07 |
1.8016 USDT |
28,436.7000 ETHFI |
1.7660 USDT |
1.7440 USDT |
1.7770 USDT |
1.7770 USDT |
| 2025-10-06 |
1.8361 USDT |
334,311.7000 ETHFI |
1.8040 USDT |
1.7660 USDT |
1.8060 USDT |
1.8640 USDT |
| 2025-10-05 |
1.8518 USDT |
96,476.9000 ETHFI |
1.8490 USDT |
1.8060 USDT |
1.8220 USDT |
1.8110 USDT |
| 2025-10-04 |
1.7756 USDT |
12,125.3000 ETHFI |
1.8140 USDT |
1.8110 USDT |
1.8330 USDT |
1.8280 USDT |
| 2025-10-03 |
1.7396 USDT |
8,173.1000 ETHFI |
1.7630 USDT |
1.7530 USDT |
1.7790 USDT |
1.7710 USDT |
| 2025-10-02 |
1.6160 USDT |
659,566.4000 ETHFI |
1.5190 USDT |
1.5120 USDT |
1.5340 USDT |
1.7870 USDT |
| 2025-10-01 |
1.4347 USDT |
2.0000 ETHFI |
1.4270 USDT |
1.4270 USDT |
1.4280 USDT |
1.4270 USDT |
| 2025-09-30 |
1.4702 USDT |
291,136.6000 ETHFI |
1.5310 USDT |
1.3900 USDT |
1.4100 USDT |
1.4420 USDT |
| 2025-09-29 |
1.5669 USDT |
3,160.1000 ETHFI |
1.5470 USDT |
1.5400 USDT |
1.5490 USDT |
1.5470 USDT |
| 2025-09-28 |
1.5748 USDT |
168,813.7000 ETHFI |
1.5590 USDT |
1.5220 USDT |
1.5570 USDT |
1.6110 USDT |
| 2025-09-27 |
1.5361 USDT |
135,115.7000 ETHFI |
1.5800 USDT |
1.5430 USDT |
1.5660 USDT |
1.5640 USDT |
| 2025-09-26 |
1.5053 USDT |
385,419.4000 ETHFI |
1.5120 USDT |
1.4520 USDT |
1.4860 USDT |
1.5010 USDT |
| 2025-09-25 |
1.6094 USDT |
10,435.2000 ETHFI |
1.5600 USDT |
1.5540 USDT |
1.5670 USDT |
1.5600 USDT |
| 2025-09-24 |
1.5704 USDT |
28,371.1000 ETHFI |
1.6520 USDT |
1.6280 USDT |
1.6680 USDT |
1.6400 USDT |
| 2025-09-23 |
1.4705 USDT |
4,003.1000 ETHFI |
1.4700 USDT |
1.4690 USDT |
1.4830 USDT |
1.4780 USDT |
| 2025-09-22 |
1.3768 USDT |
368,594.5000 ETHFI |
1.4150 USDT |
1.3690 USDT |
1.3860 USDT |
1.4480 USDT |
| 2025-09-21 |
1.4956 USDT |
5,754.1000 ETHFI |
1.4920 USDT |
1.4750 USDT |
1.4940 USDT |
1.4810 USDT |
| 2025-09-20 |
1.5071 USDT |
28,960.0000 ETHFI |
1.5350 USDT |
1.5340 USDT |
1.5590 USDT |
1.5420 USDT |
| 2025-09-19 |
1.6205 USDT |
27,031.8000 ETHFI |
1.5390 USDT |
1.5120 USDT |
1.5400 USDT |
1.5240 USDT |
| 2025-09-18 |
1.5969 USDT |
412,039.5000 ETHFI |
1.6170 USDT |
1.6050 USDT |
1.6240 USDT |
1.6580 USDT |
| 2025-09-17 |
1.4945 USDT |
8,495.9000 ETHFI |
1.4920 USDT |
1.4890 USDT |
1.5030 USDT |
1.4950 USDT |
| 2025-09-16 |
1.4678 USDT |
21,386.7000 ETHFI |
1.5020 USDT |
1.5020 USDT |
1.5380 USDT |
1.5120 USDT |
| 2025-09-15 |
1.4547 USDT |
31,928.9000 ETHFI |
1.4370 USDT |
1.4300 USDT |
1.4460 USDT |
1.4330 USDT |
| 2025-09-14 |
1.5210 USDT |
4,048.0000 ETHFI |
1.4820 USDT |
1.4740 USDT |
1.4890 USDT |
1.4890 USDT |
| 2025-09-13 |
1.4867 USDT |
548,007.3000 ETHFI |
1.4540 USDT |
1.4290 USDT |
1.4720 USDT |
1.5690 USDT |
| 2025-09-12 |
1.4417 USDT |
183,878.5000 ETHFI |
1.4180 USDT |
1.4130 USDT |
1.4290 USDT |
1.4410 USDT |
| 2025-09-11 |
1.4212 USDT |
583,993.8000 ETHFI |
1.4560 USDT |
1.4130 USDT |
1.4600 USDT |
1.4300 USDT |
| 2025-09-10 |
1.2668 USDT |
371,436.2000 ETHFI |
1.2340 USDT |
1.2230 USDT |
1.2350 USDT |
1.2730 USDT |
| 2025-09-09 |
1.2359 USDT |
307,040.1000 ETHFI |
1.2740 USDT |
1.2140 USDT |
1.2320 USDT |
1.2280 USDT |
| 2025-09-08 |
1.1842 USDT |
198,485.5000 ETHFI |
1.1800 USDT |
1.1710 USDT |
1.1870 USDT |
1.1860 USDT |
| 2025-09-07 |
1.1686 USDT |
78,258.4000 ETHFI |
1.1670 USDT |
1.1540 USDT |
1.1620 USDT |
1.1750 USDT |
| 2025-09-06 |
1.1576 USDT |
165,617.4000 ETHFI |
1.1710 USDT |
1.1320 USDT |
1.1500 USDT |
1.1560 USDT |
| 2025-09-05 |
1.1406 USDT |
9,501.2000 ETHFI |
1.1450 USDT |
1.1400 USDT |
1.1500 USDT |
1.1500 USDT |
| 2025-09-04 |
1.1150 USDT |
5,506.6000 ETHFI |
1.1030 USDT |
1.1020 USDT |
1.1050 USDT |
1.1050 USDT |
| 2025-09-03 |
1.1207 USDT |
953.0000 ETHFI |
1.1480 USDT |
1.1480 USDT |
1.1520 USDT |
1.1500 USDT |
| 2025-09-02 |
1.0771 USDT |
426,548.9000 ETHFI |
1.0570 USDT |
1.0450 USDT |
1.0840 USDT |
1.1100 USDT |
| 2025-09-01 |
1.0725 USDT |
17,871.7000 ETHFI |
1.0490 USDT |
1.0400 USDT |
1.0570 USDT |
1.0410 USDT |
| 2025-08-31 |
1.0933 USDT |
9,539.6000 ETHFI |
1.0890 USDT |
1.0860 USDT |
1.1010 USDT |
1.1010 USDT |
| 2025-08-30 |
1.0877 USDT |
80,097.3000 ETHFI |
1.0960 USDT |
1.0740 USDT |
1.0810 USDT |
1.0790 USDT |
| 2025-08-29 |
1.1091 USDT |
68,617.6000 ETHFI |
1.0750 USDT |
1.0750 USDT |
1.1310 USDT |
1.0970 USDT |
| 2025-08-28 |
1.1143 USDT |
567.3000 ETHFI |
1.1150 USDT |
1.1150 USDT |
1.1180 USDT |
1.1180 USDT |