Identifier on Huobi: ethfiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-14 |
1.2108 USDT |
77,526.6148 ETHFI |
1.2868 USDT |
1.1444 USDT |
1.1660 USDT |
1.2349 USDT |
| 2025-10-13 |
1.2578 USDT |
62,006.7599 ETHFI |
1.2439 USDT |
1.2089 USDT |
1.2450 USDT |
1.2765 USDT |
| 2025-10-12 |
1.1125 USDT |
19,985.1409 ETHFI |
1.1240 USDT |
1.0871 USDT |
1.1036 USDT |
1.1091 USDT |
| 2025-10-11 |
1.1584 USDT |
90,344.7163 ETHFI |
1.1788 USDT |
1.0960 USDT |
1.1560 USDT |
1.1832 USDT |
| 2025-10-10 |
1.6163 USDT |
3,195.7641 ETHFI |
1.6270 USDT |
1.6065 USDT |
1.6080 USDT |
1.6160 USDT |
| 2025-10-09 |
1.6967 USDT |
182.0310 ETHFI |
1.7010 USDT |
1.6850 USDT |
1.7010 USDT |
1.6850 USDT |
| 2025-10-08 |
1.7763 USDT |
14.0000 ETHFI |
1.7763 USDT |
1.7763 USDT |
1.7763 USDT |
1.7763 USDT |
| 2025-10-07 |
1.8123 USDT |
98.9954 ETHFI |
1.8233 USDT |
1.8090 USDT |
1.8233 USDT |
1.8108 USDT |
| 2025-10-06 |
1.8431 USDT |
52,567.4443 ETHFI |
1.8083 USDT |
1.7676 USDT |
1.8070 USDT |
1.8277 USDT |
| 2025-10-05 |
1.8534 USDT |
56,532.7714 ETHFI |
1.8195 USDT |
1.7943 USDT |
1.8101 USDT |
1.8113 USDT |
| 2025-10-04 |
1.7636 USDT |
5,525.9744 ETHFI |
1.8113 USDT |
1.7291 USDT |
1.7333 USDT |
1.7373 USDT |
| 2025-10-03 |
1.7396 USDT |
25,078.0925 ETHFI |
1.7534 USDT |
1.7090 USDT |
1.7324 USDT |
1.7329 USDT |
| 2025-10-02 |
1.4980 USDT |
20,168.3095 ETHFI |
1.4350 USDT |
1.4349 USDT |
1.4510 USDT |
1.5135 USDT |
| 2025-10-01 |
1.4129 USDT |
5,038.6592 ETHFI |
1.4261 USDT |
1.3940 USDT |
1.4043 USDT |
1.4025 USDT |
| 2025-09-30 |
1.5220 USDT |
22,958.1052 ETHFI |
1.5006 USDT |
1.4909 USDT |
1.5050 USDT |
1.5256 USDT |
| 2025-09-29 |
1.5063 USDT |
47,005.0854 ETHFI |
1.5662 USDT |
1.4707 USDT |
1.4769 USDT |
1.4985 USDT |
| 2025-09-28 |
1.5727 USDT |
40,115.4009 ETHFI |
1.6273 USDT |
1.5236 USDT |
1.5464 USDT |
1.6111 USDT |
| 2025-09-27 |
1.5757 USDT |
47,920.6697 ETHFI |
1.5920 USDT |
1.5452 USDT |
1.5521 USDT |
1.6544 USDT |
| 2025-09-26 |
1.5082 USDT |
89,596.6694 ETHFI |
1.4936 USDT |
1.4525 USDT |
1.4807 USDT |
1.5902 USDT |
| 2025-09-25 |
1.5782 USDT |
459,250.4055 ETHFI |
1.6575 USDT |
1.4757 USDT |
1.5485 USDT |
1.5465 USDT |
| 2025-09-24 |
1.5404 USDT |
124,275.2278 ETHFI |
1.4637 USDT |
1.4350 USDT |
1.4867 USDT |
1.5909 USDT |
| 2025-09-23 |
1.4701 USDT |
87,941.0088 ETHFI |
1.4512 USDT |
1.3992 USDT |
1.4247 USDT |
1.4764 USDT |
| 2025-09-22 |
1.3438 USDT |
151,451.0195 ETHFI |
1.4610 USDT |
1.2205 USDT |
1.3330 USDT |
1.4313 USDT |
| 2025-09-21 |
1.4919 USDT |
25,077.6428 ETHFI |
1.5005 USDT |
1.4610 USDT |
1.4750 USDT |
1.4842 USDT |
| 2025-09-20 |
1.4925 USDT |
27,438.6880 ETHFI |
1.4900 USDT |
1.4654 USDT |
1.4780 USDT |
1.5336 USDT |
| 2025-09-19 |
1.6140 USDT |
145,623.1783 ETHFI |
1.6036 USDT |
1.5149 USDT |
1.5324 USDT |
1.5324 USDT |
| 2025-09-18 |
1.6392 USDT |
46,205.4486 ETHFI |
1.6121 USDT |
1.5750 USDT |
1.5848 USDT |
1.6208 USDT |
| 2025-09-17 |
1.4881 USDT |
52,667.1193 ETHFI |
1.5135 USDT |
1.4575 USDT |
1.4660 USDT |
1.4920 USDT |
| 2025-09-16 |
1.4745 USDT |
35,181.4375 ETHFI |
1.4426 USDT |
1.4156 USDT |
1.4309 USDT |
1.4631 USDT |
| 2025-09-15 |
1.4668 USDT |
56,948.4595 ETHFI |
1.4675 USDT |
1.3982 USDT |
1.4062 USDT |
1.3996 USDT |