Identifier on Huobi: ethfiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.8413 USDT |
13,109.8436 ETHFI |
0.8512 USDT |
0.8040 USDT |
0.8197 USDT |
0.8197 USDT |
| 2025-12-03 |
0.8287 USDT |
12,626.7499 ETHFI |
0.8440 USDT |
0.8100 USDT |
0.8230 USDT |
0.8324 USDT |
| 2025-12-02 |
0.7725 USDT |
12,578.5446 ETHFI |
0.7476 USDT |
0.7433 USDT |
0.7433 USDT |
0.7701 USDT |
| 2025-12-01 |
0.7807 USDT |
6,908.0678 ETHFI |
0.8092 USDT |
0.7530 USDT |
0.7578 USDT |
0.7578 USDT |
| 2025-11-30 |
0.8027 USDT |
3,021.1883 ETHFI |
0.8113 USDT |
0.7986 USDT |
0.7988 USDT |
0.8024 USDT |
| 2025-11-29 |
0.8249 USDT |
16,121.6657 ETHFI |
0.8220 USDT |
0.8090 USDT |
0.8123 USDT |
0.8175 USDT |
| 2025-11-28 |
0.8099 USDT |
7,976.3316 ETHFI |
0.8047 USDT |
0.7902 USDT |
0.7902 USDT |
0.8094 USDT |
| 2025-11-27 |
0.8045 USDT |
21,253.8383 ETHFI |
0.7709 USDT |
0.7709 USDT |
0.7723 USDT |
0.8182 USDT |
| 2025-11-26 |
0.7514 USDT |
17,226.3655 ETHFI |
0.7600 USDT |
0.7300 USDT |
0.7327 USDT |
0.7694 USDT |
| 2025-11-25 |
0.7462 USDT |
3,832.3238 ETHFI |
0.7575 USDT |
0.7261 USDT |
0.7340 USDT |
0.7340 USDT |
| 2025-11-24 |
0.7031 USDT |
20,814.7531 ETHFI |
0.6760 USDT |
0.6699 USDT |
0.6805 USDT |
0.6928 USDT |
| 2025-11-23 |
0.6852 USDT |
9,967.7475 ETHFI |
0.6764 USDT |
0.6650 USDT |
0.6766 USDT |
0.6801 USDT |
| 2025-11-22 |
0.7144 USDT |
6,680.9531 ETHFI |
0.7247 USDT |
0.6933 USDT |
0.6994 USDT |
0.6933 USDT |
| 2025-11-21 |
0.7958 USDT |
5,866.8895 ETHFI |
0.8136 USDT |
0.7737 USDT |
0.7824 USDT |
0.7740 USDT |
| 2025-11-20 |
0.8485 USDT |
63,567.7742 ETHFI |
0.9004 USDT |
0.8077 USDT |
0.8171 USDT |
0.8138 USDT |
| 2025-11-19 |
0.8941 USDT |
46,445.5359 ETHFI |
0.9206 USDT |
0.8486 USDT |
0.8584 USDT |
0.9039 USDT |
| 2025-11-18 |
0.8603 USDT |
20,544.0265 ETHFI |
0.8415 USDT |
0.8240 USDT |
0.8474 USDT |
0.8804 USDT |
| 2025-11-17 |
0.8894 USDT |
11,902.6291 ETHFI |
0.8882 USDT |
0.8776 USDT |
0.8866 USDT |
0.8983 USDT |
| 2025-11-16 |
0.9064 USDT |
31,788.4928 ETHFI |
0.9263 USDT |
0.8582 USDT |
0.8737 USDT |
0.8738 USDT |
| 2025-11-15 |
0.9128 USDT |
7,813.5269 ETHFI |
0.9048 USDT |
0.8922 USDT |
0.9014 USDT |
0.9204 USDT |
| 2025-11-14 |
0.9771 USDT |
25,753.4258 ETHFI |
0.9718 USDT |
0.9342 USDT |
0.9582 USDT |
0.9621 USDT |
| 2025-11-13 |
0.9660 USDT |
19,172.7401 ETHFI |
0.9323 USDT |
0.9282 USDT |
0.9401 USDT |
0.9710 USDT |
| 2025-11-12 |
0.9543 USDT |
25,286.3235 ETHFI |
0.9485 USDT |
0.9120 USDT |
0.9289 USDT |
0.9283 USDT |
| 2025-11-11 |
0.9761 USDT |
19,144.0005 ETHFI |
1.0150 USDT |
0.9511 USDT |
0.9576 USDT |
0.9545 USDT |
| 2025-11-10 |
1.0070 USDT |
11,005.3840 ETHFI |
0.9880 USDT |
0.9838 USDT |
0.9943 USDT |
0.9839 USDT |
| 2025-11-09 |
0.9284 USDT |
5,855.9491 ETHFI |
0.9559 USDT |
0.9169 USDT |
0.9249 USDT |
0.9279 USDT |
| 2025-11-08 |
0.9684 USDT |
1,847.8344 ETHFI |
0.9786 USDT |
0.9638 USDT |
0.9786 USDT |
0.9800 USDT |
| 2025-11-07 |
0.9222 USDT |
43,127.3770 ETHFI |
0.8919 USDT |
0.8618 USDT |
0.8862 USDT |
0.9807 USDT |
| 2025-11-06 |
0.8585 USDT |
48,395.2372 ETHFI |
0.8656 USDT |
0.8387 USDT |
0.8506 USDT |
0.8526 USDT |
| 2025-11-05 |
0.8629 USDT |
50,441.8271 ETHFI |
0.8129 USDT |
0.7840 USDT |
0.8187 USDT |
0.8682 USDT |
| 2025-11-03 |
0.8983 USDT |
87,998.2417 ETHFI |
0.9949 USDT |
0.8304 USDT |
0.8795 USDT |
0.8686 USDT |
| 2025-11-02 |
1.0192 USDT |
26,716.3600 ETHFI |
0.9992 USDT |
0.9825 USDT |
0.9897 USDT |
1.0049 USDT |
| 2025-11-01 |
0.9951 USDT |
21,414.8466 ETHFI |
0.9652 USDT |
0.9590 USDT |
0.9726 USDT |
0.9930 USDT |
| 2025-10-31 |
0.9282 USDT |
17,715.6719 ETHFI |
0.9070 USDT |
0.9052 USDT |
0.9070 USDT |
0.9220 USDT |
| 2025-10-30 |
0.9329 USDT |
43,055.2717 ETHFI |
0.9752 USDT |
0.8770 USDT |
0.8950 USDT |
0.8770 USDT |
| 2025-10-29 |
0.9524 USDT |
18,677.8724 ETHFI |
0.9492 USDT |
0.9486 USDT |
0.9486 USDT |
0.9729 USDT |
| 2025-10-28 |
0.9728 USDT |
4,833.9357 ETHFI |
0.9683 USDT |
0.9631 USDT |
0.9631 USDT |
0.9882 USDT |
| 2025-10-27 |
1.0455 USDT |
11,389.6579 ETHFI |
1.0425 USDT |
1.0367 USDT |
1.0465 USDT |
1.0542 USDT |
| 2025-10-26 |
1.0569 USDT |
39,805.8689 ETHFI |
1.0327 USDT |
1.0314 USDT |
1.0327 USDT |
1.0407 USDT |
| 2025-10-25 |
1.0098 USDT |
10,613.0779 ETHFI |
1.0099 USDT |
0.9968 USDT |
0.9968 USDT |
1.0300 USDT |
| 2025-10-24 |
0.9969 USDT |
10,798.9524 ETHFI |
0.9681 USDT |
0.9681 USDT |
0.9729 USDT |
0.9881 USDT |
| 2025-10-23 |
0.9754 USDT |
13,970.6852 ETHFI |
0.9599 USDT |
0.9572 USDT |
0.9586 USDT |
0.9732 USDT |
| 2025-10-22 |
1.0059 USDT |
9,799.4765 ETHFI |
1.0024 USDT |
0.9955 USDT |
1.0003 USDT |
1.0003 USDT |
| 2025-10-21 |
1.0457 USDT |
5,543.1724 ETHFI |
1.0680 USDT |
1.0282 USDT |
1.0370 USDT |
1.0300 USDT |
| 2025-10-20 |
1.0980 USDT |
8,687.6723 ETHFI |
1.1050 USDT |
1.0659 USDT |
1.0710 USDT |
1.0770 USDT |
| 2025-10-19 |
1.0788 USDT |
8,130.5290 ETHFI |
1.0670 USDT |
1.0480 USDT |
1.0633 USDT |
1.1050 USDT |
| 2025-10-18 |
1.0761 USDT |
2,168.9396 ETHFI |
1.0780 USDT |
1.0532 USDT |
1.0532 USDT |
1.0532 USDT |
| 2025-10-17 |
1.0636 USDT |
11,199.8064 ETHFI |
1.1100 USDT |
1.0120 USDT |
1.0240 USDT |
1.0730 USDT |
| 2025-10-16 |
1.1472 USDT |
26,063.3804 ETHFI |
1.1537 USDT |
1.0909 USDT |
1.1016 USDT |
1.1021 USDT |
| 2025-10-15 |
1.2227 USDT |
23,823.3037 ETHFI |
1.2383 USDT |
1.1723 USDT |
1.1723 USDT |
1.1747 USDT |