Identifier on DigiFinex: ethfi_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
1.0906 USDT |
4,636.9000 ETHFI |
1.0910 USDT |
1.0820 USDT |
1.0920 USDT |
1.0910 USDT |
| 2025-08-26 |
1.1066 USDT |
148,252.4000 ETHFI |
1.1130 USDT |
1.0780 USDT |
1.0980 USDT |
1.0910 USDT |
| 2025-08-25 |
1.2372 USDT |
22,453.8000 ETHFI |
1.1440 USDT |
1.1280 USDT |
1.1440 USDT |
1.1360 USDT |
| 2025-08-24 |
1.2657 USDT |
201,473.5000 ETHFI |
1.3240 USDT |
1.2390 USDT |
1.3290 USDT |
1.2710 USDT |
| 2025-08-23 |
1.2774 USDT |
304,815.6000 ETHFI |
1.2690 USDT |
1.2330 USDT |
1.2460 USDT |
1.2600 USDT |
| 2025-08-22 |
1.1289 USDT |
74,083.3000 ETHFI |
1.1910 USDT |
1.1900 USDT |
1.2270 USDT |
1.2230 USDT |
| 2025-08-21 |
1.0961 USDT |
102,730.8000 ETHFI |
1.1150 USDT |
1.0720 USDT |
1.0840 USDT |
1.0790 USDT |
| 2025-08-20 |
1.0776 USDT |
256,584.5000 ETHFI |
1.0830 USDT |
1.0440 USDT |
1.0780 USDT |
1.1130 USDT |
| 2025-08-19 |
1.0913 USDT |
1,868.2000 ETHFI |
1.0700 USDT |
1.0660 USDT |
1.0710 USDT |
1.0670 USDT |
| 2025-08-18 |
1.1537 USDT |
9,291.7000 ETHFI |
1.1270 USDT |
1.1210 USDT |
1.1320 USDT |
1.1210 USDT |
| 2025-08-17 |
1.2111 USDT |
14,952.0000 ETHFI |
1.2110 USDT |
1.2030 USDT |
1.2140 USDT |
1.2110 USDT |
| 2025-08-16 |
1.1397 USDT |
8,551.5000 ETHFI |
1.1390 USDT |
1.1280 USDT |
1.1480 USDT |
1.1300 USDT |
| 2025-08-15 |
1.1993 USDT |
11,152.1000 ETHFI |
1.1920 USDT |
1.1820 USDT |
1.2020 USDT |
1.1940 USDT |
| 2025-08-14 |
1.2640 USDT |
21,344.5000 ETHFI |
1.1870 USDT |
1.1580 USDT |
1.1870 USDT |
1.1640 USDT |
| 2025-08-13 |
1.2402 USDT |
20,489.8000 ETHFI |
1.2470 USDT |
1.2360 USDT |
1.2630 USDT |
1.2450 USDT |
| 2025-08-12 |
1.2053 USDT |
577,680.5000 ETHFI |
1.1540 USDT |
1.1460 USDT |
1.1720 USDT |
1.2380 USDT |
| 2025-08-11 |
1.2517 USDT |
13,778.6000 ETHFI |
1.1870 USDT |
1.1830 USDT |
1.1990 USDT |
1.1950 USDT |
| 2025-08-10 |
1.2147 USDT |
137,090.5000 ETHFI |
1.1630 USDT |
1.1590 USDT |
1.2100 USDT |
1.2270 USDT |
| 2025-08-09 |
1.2077 USDT |
272,419.6000 ETHFI |
1.2370 USDT |
1.1880 USDT |
1.2150 USDT |
1.2470 USDT |
| 2025-08-08 |
1.1160 USDT |
139,263.7000 ETHFI |
1.1010 USDT |
1.0940 USDT |
1.1070 USDT |
1.1450 USDT |
| 2025-08-07 |
1.0483 USDT |
114,913.9000 ETHFI |
1.0840 USDT |
1.0270 USDT |
1.0410 USDT |
1.0330 USDT |
| 2025-08-06 |
1.0112 USDT |
80,181.6000 ETHFI |
1.0290 USDT |
1.0220 USDT |
1.0310 USDT |
1.0310 USDT |
| 2025-08-05 |
1.0078 USDT |
82,847.5000 ETHFI |
0.9880 USDT |
0.9720 USDT |
0.9800 USDT |
0.9800 USDT |
| 2025-08-04 |
1.0144 USDT |
107,213.3000 ETHFI |
1.0240 USDT |
1.0090 USDT |
1.0210 USDT |
1.0340 USDT |
| 2025-08-03 |
0.9710 USDT |
39,666.0000 ETHFI |
1.0020 USDT |
0.9930 USDT |
0.9970 USDT |
0.9950 USDT |
| 2025-08-02 |
0.9404 USDT |
109,295.9000 ETHFI |
0.9130 USDT |
0.9030 USDT |
0.9190 USDT |
0.9250 USDT |
| 2025-08-01 |
1.0076 USDT |
197,682.0000 ETHFI |
0.9810 USDT |
0.9240 USDT |
0.9530 USDT |
0.9530 USDT |
| 2025-07-31 |
1.1372 USDT |
144,744.6000 ETHFI |
1.1390 USDT |
1.0670 USDT |
1.0930 USDT |
1.0680 USDT |
| 2025-07-30 |
1.1516 USDT |
253,328.7000 ETHFI |
1.1620 USDT |
1.0890 USDT |
1.1510 USDT |
1.1340 USDT |
| 2025-07-29 |
1.1831 USDT |
159,397.8000 ETHFI |
1.1690 USDT |
1.1580 USDT |
1.1880 USDT |
1.2010 USDT |
| 2025-07-28 |
1.2515 USDT |
68,013.7000 ETHFI |
1.2030 USDT |
1.1580 USDT |
1.1760 USDT |
1.1680 USDT |
| 2025-07-27 |
1.2632 USDT |
89,746.2000 ETHFI |
1.2670 USDT |
1.2530 USDT |
1.2680 USDT |
1.2800 USDT |
| 2025-07-26 |
1.2008 USDT |
86,548.7000 ETHFI |
1.2060 USDT |
1.1980 USDT |
1.2090 USDT |
1.2300 USDT |
| 2025-07-25 |
1.1283 USDT |
97,124.5000 ETHFI |
1.1310 USDT |
1.1170 USDT |
1.1290 USDT |
1.1710 USDT |
| 2025-07-24 |
1.1236 USDT |
247,585.6000 ETHFI |
1.1070 USDT |
1.0960 USDT |
1.1500 USDT |
1.1450 USDT |
| 2025-07-23 |
1.2006 USDT |
234,703.0000 ETHFI |
1.1550 USDT |
1.0980 USDT |
1.1480 USDT |
1.1510 USDT |
| 2025-07-22 |
1.2835 USDT |
104,627.1000 ETHFI |
1.2930 USDT |
1.2620 USDT |
1.2970 USDT |
1.2990 USDT |
| 2025-07-21 |
1.3404 USDT |
264,819.4000 ETHFI |
1.3690 USDT |
1.2990 USDT |
1.3200 USDT |
1.3180 USDT |
| 2025-07-20 |
1.3404 USDT |
266,023.9000 ETHFI |
1.3790 USDT |
1.3250 USDT |
1.3480 USDT |
1.3310 USDT |
| 2025-07-19 |
1.2786 USDT |
97,035.2000 ETHFI |
1.2860 USDT |
1.2630 USDT |
1.2800 USDT |
1.2810 USDT |
| 2025-07-18 |
1.3345 USDT |
24,237.0000 ETHFI |
1.2610 USDT |
1.2540 USDT |
1.2720 USDT |
1.2690 USDT |
| 2025-07-17 |
1.3116 USDT |
4,670.7000 ETHFI |
1.3330 USDT |
1.3230 USDT |
1.3400 USDT |
1.3300 USDT |
| 2025-07-16 |
1.2785 USDT |
19,420.3000 ETHFI |
1.3150 USDT |
1.3100 USDT |
1.3410 USDT |
1.3380 USDT |
| 2025-07-15 |
1.1428 USDT |
692,648.3000 ETHFI |
1.0990 USDT |
1.0840 USDT |
1.1030 USDT |
1.1720 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 |