Identifier on Huobi: ethfiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-17 |
1.0799 USDT |
313,540.4697 ETHFI |
1.0729 USDT |
1.0450 USDT |
1.0883 USDT |
1.0883 USDT |
| 2025-06-16 |
1.0931 USDT |
318,444.7112 ETHFI |
1.0710 USDT |
1.0518 USDT |
1.0728 USDT |
1.1249 USDT |
| 2025-06-15 |
1.0782 USDT |
160,844.2901 ETHFI |
1.0759 USDT |
1.0633 USDT |
1.0684 USDT |
1.0660 USDT |
| 2025-06-14 |
1.0988 USDT |
294,155.4387 ETHFI |
1.1150 USDT |
1.0815 USDT |
1.0895 USDT |
1.0894 USDT |
| 2025-06-13 |
1.0590 USDT |
464,452.1936 ETHFI |
1.1217 USDT |
1.0231 USDT |
1.0558 USDT |
1.0798 USDT |
| 2025-06-12 |
1.2590 USDT |
73,930.2681 ETHFI |
1.2762 USDT |
1.2386 USDT |
1.2567 USDT |
1.2457 USDT |
| 2025-06-11 |
1.3531 USDT |
237,819.6833 ETHFI |
1.3780 USDT |
1.3208 USDT |
1.3274 USDT |
1.3225 USDT |
| 2025-06-10 |
1.3004 USDT |
210,793.6428 ETHFI |
1.2790 USDT |
1.2756 USDT |
1.2944 USDT |
1.2944 USDT |
| 2025-06-09 |
1.1354 USDT |
98,485.7869 ETHFI |
1.1525 USDT |
1.1225 USDT |
1.1325 USDT |
1.1431 USDT |
| 2025-06-08 |
1.1407 USDT |
131,188.5584 ETHFI |
1.1628 USDT |
1.1239 USDT |
1.1262 USDT |
1.1248 USDT |
| 2025-06-07 |
1.1714 USDT |
444,037.2094 ETHFI |
1.1291 USDT |
1.1291 USDT |
1.1510 USDT |
1.1616 USDT |
| 2025-06-06 |
1.1206 USDT |
834,165.7503 ETHFI |
1.0578 USDT |
1.0481 USDT |
1.0752 USDT |
1.1282 USDT |
| 2025-06-05 |
1.1399 USDT |
225,606.9789 ETHFI |
1.1472 USDT |
1.1132 USDT |
1.1247 USDT |
1.1197 USDT |
| 2025-06-04 |
1.2207 USDT |
520,278.3803 ETHFI |
1.2215 USDT |
1.1840 USDT |
1.2064 USDT |
1.2087 USDT |
| 2025-06-03 |
1.2348 USDT |
658,587.7864 ETHFI |
1.2206 USDT |
1.1871 USDT |
1.2112 USDT |
1.2455 USDT |
| 2025-06-02 |
1.1542 USDT |
933,118.5681 ETHFI |
1.1690 USDT |
1.1177 USDT |
1.1317 USDT |
1.2342 USDT |
| 2025-06-01 |
1.1560 USDT |
885,957.5292 ETHFI |
1.1347 USDT |
1.0904 USDT |
1.1118 USDT |
1.1623 USDT |
| 2025-05-31 |
1.0744 USDT |
62,326.1188 ETHFI |
1.0787 USDT |
1.0190 USDT |
1.0414 USDT |
1.1259 USDT |
| 2025-05-30 |
1.2933 USDT |
280,985.8019 ETHFI |
1.3352 USDT |
1.2226 USDT |
1.2866 USDT |
1.2906 USDT |
| 2025-05-29 |
1.4589 USDT |
736,680.1620 ETHFI |
1.3860 USDT |
1.3805 USDT |
1.4508 USDT |
1.4496 USDT |
| 2025-05-28 |
1.3956 USDT |
456,925.4249 ETHFI |
1.3781 USDT |
1.3551 USDT |
1.3851 USDT |
1.3995 USDT |
| 2025-05-27 |
1.3319 USDT |
865,281.6646 ETHFI |
1.2413 USDT |
1.1980 USDT |
1.2261 USDT |
1.4106 USDT |
| 2025-05-26 |
1.2536 USDT |
348,103.8438 ETHFI |
1.2391 USDT |
1.1955 USDT |
1.2350 USDT |
1.2002 USDT |
| 2025-05-25 |
1.1923 USDT |
351,997.5043 ETHFI |
1.2361 USDT |
1.1520 USDT |
1.1721 USDT |
1.1522 USDT |
| 2025-05-24 |
1.2373 USDT |
366,002.7869 ETHFI |
1.2275 USDT |
1.2150 USDT |
1.2288 USDT |
1.2308 USDT |
| 2025-05-23 |
1.3594 USDT |
863,667.5969 ETHFI |
1.3557 USDT |
1.2482 USDT |
1.3010 USDT |
1.2919 USDT |
| 2025-05-22 |
1.3776 USDT |
303,539.1753 ETHFI |
1.3320 USDT |
1.3300 USDT |
1.3866 USDT |
1.3675 USDT |
| 2025-05-21 |
1.2955 USDT |
262,390.2730 ETHFI |
1.2744 USDT |
1.2450 USDT |
1.2824 USDT |
1.3274 USDT |
| 2025-05-20 |
1.3106 USDT |
1,072,611.4621 ETHFI |
1.2774 USDT |
1.2478 USDT |
1.2884 USDT |
1.2847 USDT |
| 2025-05-19 |
1.2509 USDT |
316,983.6695 ETHFI |
1.3634 USDT |
1.2170 USDT |
1.2420 USDT |
1.2379 USDT |
| 2025-05-18 |
1.3025 USDT |
1,391,622.0360 ETHFI |
1.2417 USDT |
1.2238 USDT |
1.2479 USDT |
1.3397 USDT |
| 2025-05-17 |
1.3189 USDT |
1,104,461.9372 ETHFI |
1.3223 USDT |
1.2659 USDT |
1.3046 USDT |
1.2998 USDT |
| 2025-05-16 |
1.4525 USDT |
498,409.8414 ETHFI |
1.4347 USDT |
1.3770 USDT |
1.4289 USDT |
1.4015 USDT |
| 2025-05-15 |
1.3154 USDT |
1,582,417.5172 ETHFI |
1.3466 USDT |
1.2480 USDT |
1.2837 USDT |
1.3875 USDT |
| 2025-05-14 |
1.3626 USDT |
285,420.7542 ETHFI |
1.3770 USDT |
1.3098 USDT |
1.3325 USDT |
1.3450 USDT |
| 2025-05-13 |
1.0783 USDT |
1,173,151.8645 ETHFI |
1.0454 USDT |
0.9920 USDT |
1.0178 USDT |
1.1127 USDT |
| 2025-05-12 |
1.0863 USDT |
1,947,306.3194 ETHFI |
1.0741 USDT |
0.9692 USDT |
1.0072 USDT |
1.0358 USDT |
| 2025-05-11 |
1.0798 USDT |
1,572,941.3009 ETHFI |
1.1134 USDT |
1.0179 USDT |
1.0642 USDT |
1.0668 USDT |
| 2025-05-10 |
0.7561 USDT |
707,049.4569 ETHFI |
0.7452 USDT |
0.7439 USDT |
0.7556 USDT |
0.7561 USDT |
| 2025-05-09 |
0.7354 USDT |
68,885.1433 ETHFI |
0.7090 USDT |
0.7087 USDT |
0.7204 USDT |
0.7386 USDT |
| 2025-05-08 |
0.5866 USDT |
3,138,173.9464 ETHFI |
0.5488 USDT |
0.5456 USDT |
0.5591 USDT |
0.6062 USDT |
| 2025-05-07 |
0.5157 USDT |
3,528,580.8801 ETHFI |
0.5062 USDT |
0.5019 USDT |
0.5103 USDT |
0.5183 USDT |
| 2025-05-06 |
0.5118 USDT |
136,570.0626 ETHFI |
0.5135 USDT |
0.5058 USDT |
0.5122 USDT |
0.5058 USDT |
| 2025-05-05 |
0.5270 USDT |
196,230.0271 ETHFI |
0.5201 USDT |
0.5148 USDT |
0.5174 USDT |
0.5174 USDT |
| 2025-05-04 |
0.5260 USDT |
59,935.6291 ETHFI |
0.5385 USDT |
0.5127 USDT |
0.5158 USDT |
0.5158 USDT |
| 2025-05-03 |
0.5764 USDT |
287,429.7746 ETHFI |
0.5878 USDT |
0.5289 USDT |
0.5392 USDT |
0.5392 USDT |
| 2025-05-02 |
0.5946 USDT |
2,668,967.4450 ETHFI |
0.5944 USDT |
0.5761 USDT |
0.5890 USDT |
0.5901 USDT |
| 2025-05-01 |
0.5934 USDT |
77,301.9998 ETHFI |
0.5904 USDT |
0.5886 USDT |
0.5946 USDT |
0.5918 USDT |
| 2025-04-30 |
0.5861 USDT |
387,465.4477 ETHFI |
0.5799 USDT |
0.5785 USDT |
0.5898 USDT |
0.5925 USDT |
| 2025-04-29 |
0.5877 USDT |
1,016,516.6452 ETHFI |
0.5846 USDT |
0.5755 USDT |
0.5795 USDT |
0.5870 USDT |