Identifier on DigiFinex: ethfi_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-23 |
1.7077 USDT |
274,187.6000 ETHFI |
1.6890 USDT |
1.6550 USDT |
1.6890 USDT |
1.7220 USDT |
| 2025-01-22 |
1.7937 USDT |
57,237.5000 ETHFI |
1.7680 USDT |
1.7350 USDT |
1.7510 USDT |
1.7350 USDT |
| 2025-01-21 |
1.7405 USDT |
100,115.5000 ETHFI |
1.7610 USDT |
1.7590 USDT |
1.8190 USDT |
1.8380 USDT |
| 2025-01-20 |
1.8704 USDT |
193,570.5000 ETHFI |
1.9730 USDT |
1.8330 USDT |
1.9140 USDT |
1.8520 USDT |
| 2025-01-19 |
1.8876 USDT |
382,483.1000 ETHFI |
1.9770 USDT |
1.7610 USDT |
1.8400 USDT |
1.7790 USDT |
| 2025-01-18 |
1.9341 USDT |
7,816.9000 ETHFI |
1.8580 USDT |
1.8570 USDT |
1.9010 USDT |
1.8940 USDT |
| 2025-01-17 |
2.0869 USDT |
97,007.6000 ETHFI |
2.0810 USDT |
2.0560 USDT |
2.0750 USDT |
2.1320 USDT |
| 2025-01-16 |
2.0213 USDT |
14,758.6000 ETHFI |
2.0440 USDT |
2.0370 USDT |
2.0750 USDT |
2.0580 USDT |
| 2025-01-15 |
1.9368 USDT |
217,060.0000 ETHFI |
1.8560 USDT |
1.8550 USDT |
1.9740 USDT |
2.0430 USDT |
| 2025-01-14 |
1.8249 USDT |
20,657.2000 ETHFI |
1.8660 USDT |
1.8590 USDT |
1.8810 USDT |
1.9070 USDT |
| 2025-01-13 |
1.7451 USDT |
3,370.6000 ETHFI |
1.6800 USDT |
1.6750 USDT |
1.6980 USDT |
1.6950 USDT |
| 2025-01-12 |
1.9000 USDT |
31,396.6000 ETHFI |
1.8830 USDT |
1.8770 USDT |
1.8970 USDT |
1.9090 USDT |
| 2025-01-11 |
1.9134 USDT |
18,877.7000 ETHFI |
1.8960 USDT |
1.8740 USDT |
1.8880 USDT |
1.8850 USDT |
| 2025-01-10 |
1.9021 USDT |
115,456.5000 ETHFI |
1.8800 USDT |
1.8470 USDT |
1.8920 USDT |
1.9300 USDT |
| 2025-01-09 |
1.9004 USDT |
2,869.2000 ETHFI |
1.8400 USDT |
1.8390 USDT |
1.8500 USDT |
1.8500 USDT |
| 2025-01-08 |
2.0553 USDT |
27,365.5000 ETHFI |
2.0080 USDT |
1.9690 USDT |
2.0310 USDT |
1.9790 USDT |
| 2025-01-07 |
2.2616 USDT |
101,036.8000 ETHFI |
2.2080 USDT |
2.0800 USDT |
2.0950 USDT |
2.0850 USDT |
| 2025-01-06 |
2.4012 USDT |
14,872.4000 ETHFI |
2.4660 USDT |
2.4580 USDT |
2.5070 USDT |
2.5010 USDT |
| 2025-01-05 |
2.3492 USDT |
58,119.5000 ETHFI |
2.3350 USDT |
2.3240 USDT |
2.3500 USDT |
2.3890 USDT |
| 2025-01-04 |
2.3941 USDT |
2,288.7000 ETHFI |
2.3700 USDT |
2.3660 USDT |
2.3730 USDT |
2.3730 USDT |
| 2025-01-03 |
2.2731 USDT |
4,840.2000 ETHFI |
2.3730 USDT |
2.3560 USDT |
2.3840 USDT |
2.3580 USDT |
| 2025-01-02 |
2.2323 USDT |
12,557.1000 ETHFI |
2.2050 USDT |
2.1730 USDT |
2.2060 USDT |
2.1960 USDT |
| 2025-01-01 |
2.1438 USDT |
75,175.2000 ETHFI |
2.1480 USDT |
2.1090 USDT |
2.1310 USDT |
2.1870 USDT |
| 2024-12-31 |
2.1548 USDT |
687.6000 ETHFI |
2.1720 USDT |
2.1680 USDT |
2.1780 USDT |
2.1770 USDT |
| 2024-12-30 |
2.0600 USDT |
13,149.5000 ETHFI |
2.1480 USDT |
2.1480 USDT |
2.1760 USDT |
2.1560 USDT |
| 2024-12-29 |
2.0461 USDT |
92,946.5000 ETHFI |
2.0750 USDT |
1.9900 USDT |
2.0120 USDT |
2.0010 USDT |
| 2024-12-28 |
2.0192 USDT |
10,196.9000 ETHFI |
2.0560 USDT |
2.0540 USDT |
2.0920 USDT |
2.0770 USDT |
| 2024-12-27 |
2.0165 USDT |
207,859.4000 ETHFI |
2.1120 USDT |
1.9870 USDT |
2.0020 USDT |
1.9900 USDT |
| 2024-12-26 |
1.9353 USDT |
3,392.7000 ETHFI |
1.8910 USDT |
1.8680 USDT |
1.8930 USDT |
1.8820 USDT |
| 2024-12-25 |
2.0856 USDT |
142.9000 ETHFI |
2.0600 USDT |
2.0600 USDT |
2.0650 USDT |
2.0630 USDT |
| 2024-12-24 |
2.0857 USDT |
1,156.4000 ETHFI |
2.1320 USDT |
2.1200 USDT |
2.1330 USDT |
2.1260 USDT |
| 2024-12-23 |
1.9721 USDT |
17,464.4000 ETHFI |
2.0220 USDT |
2.0020 USDT |
2.0490 USDT |
2.0340 USDT |
| 2024-12-22 |
1.9698 USDT |
13,897.7000 ETHFI |
1.9710 USDT |
1.9600 USDT |
2.0010 USDT |
1.9720 USDT |
| 2024-12-21 |
2.1048 USDT |
20,249.0000 ETHFI |
1.9920 USDT |
1.9590 USDT |
1.9960 USDT |
1.9700 USDT |