Identifier on DigiFinex: ethfi_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |