Identifier on Huobi: ethfiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-14 |
1.1805 USDT |
1,608,839.9177 ETHFI |
1.1494 USDT |
1.1308 USDT |
1.1570 USDT |
1.1462 USDT |
| 2025-07-13 |
1.1473 USDT |
983,265.4361 ETHFI |
1.1154 USDT |
1.1112 USDT |
1.1307 USDT |
1.1791 USDT |
| 2025-07-12 |
1.1327 USDT |
211,522.6410 ETHFI |
1.1322 USDT |
1.1054 USDT |
1.1382 USDT |
1.1498 USDT |
| 2025-07-11 |
1.2262 USDT |
517,557.0998 ETHFI |
1.1786 USDT |
1.1582 USDT |
1.1918 USDT |
1.2286 USDT |
| 2025-07-10 |
1.1070 USDT |
698,972.0739 ETHFI |
1.0880 USDT |
1.0842 USDT |
1.1040 USDT |
1.0998 USDT |
| 2025-07-09 |
0.9489 USDT |
480,085.8077 ETHFI |
0.9351 USDT |
0.9280 USDT |
0.9363 USDT |
0.9676 USDT |
| 2025-07-08 |
0.9498 USDT |
516,384.1826 ETHFI |
0.9699 USDT |
0.9151 USDT |
0.9318 USDT |
0.9158 USDT |
| 2025-07-07 |
0.9670 USDT |
868,851.0828 ETHFI |
0.9542 USDT |
0.9471 USDT |
0.9558 USDT |
0.9587 USDT |
| 2025-07-06 |
0.9352 USDT |
1,186,900.8289 ETHFI |
0.9313 USDT |
0.9123 USDT |
0.9214 USDT |
0.9690 USDT |
| 2025-07-05 |
0.9344 USDT |
503,629.7552 ETHFI |
0.9297 USDT |
0.9227 USDT |
0.9341 USDT |
0.9309 USDT |
| 2025-07-04 |
0.9598 USDT |
458,253.3625 ETHFI |
0.9968 USDT |
0.9291 USDT |
0.9412 USDT |
0.9404 USDT |
| 2025-07-03 |
1.0228 USDT |
510,360.3242 ETHFI |
1.0113 USDT |
0.9983 USDT |
1.0141 USDT |
0.9991 USDT |
| 2025-07-02 |
0.9302 USDT |
587,769.3352 ETHFI |
0.8939 USDT |
0.8879 USDT |
0.8970 USDT |
0.9592 USDT |
| 2025-07-01 |
0.9378 USDT |
678,216.1727 ETHFI |
0.9665 USDT |
0.9096 USDT |
0.9200 USDT |
0.9098 USDT |
| 2025-06-30 |
0.9962 USDT |
937,524.8426 ETHFI |
1.0427 USDT |
0.9404 USDT |
0.9605 USDT |
0.9496 USDT |
| 2025-06-29 |
0.9296 USDT |
695,315.0854 ETHFI |
0.9213 USDT |
0.9114 USDT |
0.9151 USDT |
0.9163 USDT |
| 2025-06-28 |
0.8982 USDT |
1,162,424.0172 ETHFI |
0.8968 USDT |
0.8826 USDT |
0.8877 USDT |
0.9277 USDT |
| 2025-06-27 |
0.9302 USDT |
463,897.1507 ETHFI |
0.9271 USDT |
0.9131 USDT |
0.9300 USDT |
0.9233 USDT |
| 2025-06-26 |
0.9488 USDT |
946,961.3378 ETHFI |
0.9212 USDT |
0.9166 USDT |
0.9324 USDT |
0.9370 USDT |
| 2025-06-25 |
0.9644 USDT |
668,277.4353 ETHFI |
0.9835 USDT |
0.9399 USDT |
0.9534 USDT |
0.9604 USDT |
| 2025-06-24 |
0.9790 USDT |
1,206,507.7735 ETHFI |
0.9718 USDT |
0.9597 USDT |
0.9750 USDT |
0.9729 USDT |
| 2025-06-23 |
0.8590 USDT |
1,030,042.6368 ETHFI |
0.8391 USDT |
0.8257 USDT |
0.8494 USDT |
0.8379 USDT |
| 2025-06-22 |
0.8511 USDT |
1,267,913.6725 ETHFI |
0.8610 USDT |
0.8129 USDT |
0.8454 USDT |
0.8444 USDT |
| 2025-06-21 |
0.9038 USDT |
1,040,048.8732 ETHFI |
0.9406 USDT |
0.8621 USDT |
0.8726 USDT |
0.8711 USDT |
| 2025-06-20 |
1.0015 USDT |
66,652.9607 ETHFI |
1.0029 USDT |
0.9947 USDT |
0.9991 USDT |
0.9954 USDT |
| 2025-06-19 |
1.0096 USDT |
287,743.6291 ETHFI |
1.0112 USDT |
0.9970 USDT |
1.0100 USDT |
1.0110 USDT |
| 2025-06-18 |
1.0136 USDT |
217,595.1793 ETHFI |
1.0122 USDT |
0.9994 USDT |
1.0089 USDT |
1.0120 USDT |
| 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 |