Identifier on DigiFinex: ethfi_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-14 |
0.6891 USDT |
13,061.5000 ETHFI |
0.6960 USDT |
0.6880 USDT |
0.6980 USDT |
0.6880 USDT |
| 2025-03-13 |
0.6732 USDT |
203,211.8000 ETHFI |
0.6650 USDT |
0.6560 USDT |
0.6620 USDT |
0.6640 USDT |
| 2025-03-12 |
0.6742 USDT |
13,387.9000 ETHFI |
0.6730 USDT |
0.6670 USDT |
0.6770 USDT |
0.6750 USDT |
| 2025-03-11 |
0.6416 USDT |
34,519.8000 ETHFI |
0.6660 USDT |
0.6500 USDT |
0.6680 USDT |
0.6560 USDT |
| 2025-03-10 |
0.6799 USDT |
5,091.7000 ETHFI |
0.6540 USDT |
0.6540 USDT |
0.6600 USDT |
0.6580 USDT |
| 2025-03-09 |
0.7290 USDT |
212,624.3000 ETHFI |
0.7560 USDT |
0.6660 USDT |
0.6880 USDT |
0.6890 USDT |
| 2025-03-08 |
0.8089 USDT |
9,224.2000 ETHFI |
0.7990 USDT |
0.7910 USDT |
0.7990 USDT |
0.7930 USDT |
| 2025-03-07 |
0.8308 USDT |
92,165.5000 ETHFI |
0.8270 USDT |
0.8090 USDT |
0.8390 USDT |
0.8210 USDT |
| 2025-03-06 |
0.8613 USDT |
192,657.9000 ETHFI |
0.8760 USDT |
0.8260 USDT |
0.8360 USDT |
0.8260 USDT |
| 2025-03-05 |
0.8420 USDT |
261,753.6000 ETHFI |
0.8380 USDT |
0.8220 USDT |
0.8400 USDT |
0.8400 USDT |
| 2025-03-04 |
0.8074 USDT |
544,053.9000 ETHFI |
0.8090 USDT |
0.7840 USDT |
0.8100 USDT |
0.8380 USDT |
| 2025-03-03 |
0.9467 USDT |
334,383.8000 ETHFI |
0.9410 USDT |
0.8340 USDT |
0.8580 USDT |
0.8340 USDT |
| 2025-03-02 |
0.9813 USDT |
503,880.3000 ETHFI |
0.9400 USDT |
0.9400 USDT |
1.0320 USDT |
1.0410 USDT |
| 2025-03-01 |
0.9210 USDT |
49,614.1000 ETHFI |
0.9080 USDT |
0.9040 USDT |
0.9120 USDT |
0.9220 USDT |
| 2025-02-28 |
0.9110 USDT |
76,249.3000 ETHFI |
0.9390 USDT |
0.9340 USDT |
0.9410 USDT |
0.9400 USDT |
| 2025-02-27 |
0.9466 USDT |
118,698.4000 ETHFI |
0.9800 USDT |
0.9680 USDT |
0.9780 USDT |
0.9820 USDT |
| 2025-02-26 |
0.9484 USDT |
234,667.9000 ETHFI |
0.9250 USDT |
0.8970 USDT |
0.9230 USDT |
0.8990 USDT |
| 2025-02-25 |
0.9396 USDT |
172,339.5000 ETHFI |
0.9300 USDT |
0.9220 USDT |
0.9500 USDT |
0.9600 USDT |
| 2025-02-24 |
1.0930 USDT |
117,232.4000 ETHFI |
1.0620 USDT |
1.0260 USDT |
1.0540 USDT |
1.0500 USDT |
| 2025-02-23 |
1.1652 USDT |
61,612.9000 ETHFI |
1.1660 USDT |
1.1340 USDT |
1.1540 USDT |
1.1530 USDT |
| 2025-02-22 |
1.1508 USDT |
68,096.0000 ETHFI |
1.1820 USDT |
1.1680 USDT |
1.1820 USDT |
1.1840 USDT |
| 2025-02-21 |
1.1770 USDT |
363,963.7000 ETHFI |
1.2440 USDT |
1.1140 USDT |
1.1400 USDT |
1.1150 USDT |
| 2025-02-20 |
1.1455 USDT |
189,105.7000 ETHFI |
1.1430 USDT |
1.1340 USDT |
1.1480 USDT |
1.1450 USDT |
| 2025-02-19 |
1.1038 USDT |
147,139.7000 ETHFI |
1.1120 USDT |
1.0820 USDT |
1.1090 USDT |
1.1180 USDT |
| 2025-02-18 |
1.0877 USDT |
104,009.1000 ETHFI |
1.0630 USDT |
1.0440 USDT |
1.0610 USDT |
1.0890 USDT |
| 2025-02-17 |
1.1461 USDT |
157,033.3000 ETHFI |
1.1050 USDT |
1.0960 USDT |
1.1200 USDT |
1.1470 USDT |
| 2025-02-16 |
1.1074 USDT |
89,173.0000 ETHFI |
1.1040 USDT |
1.0760 USDT |
1.0890 USDT |
1.0860 USDT |
| 2025-02-15 |
1.1358 USDT |
3,606.1000 ETHFI |
1.1030 USDT |
1.1030 USDT |
1.1100 USDT |
1.1100 USDT |
| 2025-02-14 |
1.1686 USDT |
249,498.1000 ETHFI |
1.1780 USDT |
1.1500 USDT |
1.1730 USDT |
1.1700 USDT |
| 2025-02-13 |
1.1642 USDT |
131,436.6000 ETHFI |
1.1510 USDT |
1.1250 USDT |
1.1440 USDT |
1.1430 USDT |
| 2025-02-12 |
1.0788 USDT |
200,160.1000 ETHFI |
1.0650 USDT |
1.0420 USDT |
1.1000 USDT |
1.1390 USDT |
| 2025-02-11 |
1.1505 USDT |
151,932.0000 ETHFI |
1.1140 USDT |
1.0990 USDT |
1.1220 USDT |
1.1000 USDT |
| 2025-02-10 |
1.1182 USDT |
9,576.1000 ETHFI |
1.1430 USDT |
1.1360 USDT |
1.1490 USDT |
1.1360 USDT |
| 2025-02-09 |
1.1432 USDT |
71,017.8000 ETHFI |
1.1210 USDT |
1.1060 USDT |
1.1240 USDT |
1.1130 USDT |
| 2025-02-08 |
1.1039 USDT |
14,547.8000 ETHFI |
1.1250 USDT |
1.1110 USDT |
1.1290 USDT |
1.1380 USDT |
| 2025-02-07 |
1.1312 USDT |
254,150.6000 ETHFI |
1.1890 USDT |
1.1110 USDT |
1.1380 USDT |
1.1350 USDT |
| 2025-02-06 |
1.1388 USDT |
214,791.7000 ETHFI |
1.0820 USDT |
1.0720 USDT |
1.1070 USDT |
1.1100 USDT |
| 2025-02-05 |
1.1823 USDT |
391,533.1000 ETHFI |
1.2020 USDT |
1.1350 USDT |
1.1590 USDT |
1.1540 USDT |
| 2025-02-04 |
1.1808 USDT |
387,731.7000 ETHFI |
1.1770 USDT |
1.1190 USDT |
1.1660 USDT |
1.1800 USDT |
| 2025-02-03 |
1.0290 USDT |
75,941.3000 ETHFI |
1.1250 USDT |
1.1250 USDT |
1.1860 USDT |
1.2140 USDT |
| 2025-02-02 |
1.3487 USDT |
427,397.6000 ETHFI |
1.3130 USDT |
1.2220 USDT |
1.2540 USDT |
1.2460 USDT |
| 2025-02-01 |
1.5795 USDT |
25,827.2000 ETHFI |
1.5070 USDT |
1.4710 USDT |
1.5070 USDT |
1.4790 USDT |
| 2025-01-31 |
1.6522 USDT |
146,732.4000 ETHFI |
1.6850 USDT |
1.6330 USDT |
1.6740 USDT |
1.6710 USDT |
| 2025-01-30 |
1.5997 USDT |
50,510.1000 ETHFI |
1.6300 USDT |
1.5680 USDT |
1.5860 USDT |
1.5830 USDT |
| 2025-01-29 |
1.5200 USDT |
245,994.4000 ETHFI |
1.5220 USDT |
1.4880 USDT |
1.5580 USDT |
1.5860 USDT |
| 2025-01-28 |
1.5352 USDT |
37,026.1000 ETHFI |
1.4420 USDT |
1.4160 USDT |
1.4530 USDT |
1.4270 USDT |
| 2025-01-27 |
1.5812 USDT |
179,020.7000 ETHFI |
1.5090 USDT |
1.5090 USDT |
1.5490 USDT |
1.5580 USDT |
| 2025-01-26 |
1.7368 USDT |
3,454.0000 ETHFI |
1.7640 USDT |
1.7530 USDT |
1.7680 USDT |
1.7580 USDT |
| 2025-01-25 |
1.7001 USDT |
2,520.8000 ETHFI |
1.7260 USDT |
1.7240 USDT |
1.7380 USDT |
1.7240 USDT |
| 2025-01-24 |
1.7763 USDT |
68,060.1000 ETHFI |
1.7760 USDT |
1.6700 USDT |
1.6960 USDT |
1.6750 USDT |