Identifier on Huobi: ethfiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-28 |
0.6881 USDT |
89,730.9291 ETHFI |
0.6900 USDT |
0.6807 USDT |
0.6902 USDT |
0.6942 USDT |
| 2025-03-27 |
0.6751 USDT |
19,369.8587 ETHFI |
0.6732 USDT |
0.6713 USDT |
0.6812 USDT |
0.6809 USDT |
| 2025-03-26 |
0.6913 USDT |
125,723.1033 ETHFI |
0.6902 USDT |
0.6810 USDT |
0.6890 USDT |
0.6960 USDT |
| 2025-03-25 |
0.6823 USDT |
487,127.2176 ETHFI |
0.6881 USDT |
0.6629 USDT |
0.6690 USDT |
0.6840 USDT |
| 2025-03-24 |
0.6738 USDT |
141,807.6326 ETHFI |
0.6550 USDT |
0.6442 USDT |
0.6531 USDT |
0.6806 USDT |
| 2025-03-23 |
0.6580 USDT |
5,880.9224 ETHFI |
0.6579 USDT |
0.6550 USDT |
0.6595 USDT |
0.6619 USDT |
| 2025-03-22 |
0.6488 USDT |
28,841.3932 ETHFI |
0.6390 USDT |
0.6380 USDT |
0.6450 USDT |
0.6610 USDT |
| 2025-03-21 |
0.6552 USDT |
48,534.3773 ETHFI |
0.6620 USDT |
0.6418 USDT |
0.6490 USDT |
0.6421 USDT |
| 2025-03-20 |
0.6800 USDT |
108,956.7736 ETHFI |
0.7071 USDT |
0.6499 USDT |
0.6541 USDT |
0.6540 USDT |
| 2025-03-19 |
0.6873 USDT |
100,744.1836 ETHFI |
0.6753 USDT |
0.6697 USDT |
0.6748 USDT |
0.7034 USDT |
| 2025-03-18 |
0.6732 USDT |
47,052.3057 ETHFI |
0.6870 USDT |
0.6579 USDT |
0.6700 USDT |
0.6700 USDT |
| 2025-03-17 |
0.6814 USDT |
8,127.9356 ETHFI |
0.6639 USDT |
0.6631 USDT |
0.6755 USDT |
0.6841 USDT |
| 2025-03-16 |
0.7008 USDT |
19,545.6989 ETHFI |
0.7014 USDT |
0.6910 USDT |
0.6970 USDT |
0.7070 USDT |
| 2025-03-15 |
0.6945 USDT |
67,082.4298 ETHFI |
0.6874 USDT |
0.6780 USDT |
0.6860 USDT |
0.7090 USDT |
| 2025-03-14 |
0.6761 USDT |
182,905.0551 ETHFI |
0.6661 USDT |
0.6620 USDT |
0.6702 USDT |
0.6811 USDT |
| 2025-03-13 |
0.6737 USDT |
361,862.6112 ETHFI |
0.6850 USDT |
0.6559 USDT |
0.6621 USDT |
0.6590 USDT |
| 2025-03-12 |
0.6734 USDT |
99,793.9592 ETHFI |
0.6758 USDT |
0.6452 USDT |
0.6530 USDT |
0.6746 USDT |
| 2025-03-11 |
0.6462 USDT |
191,469.1770 ETHFI |
0.6552 USDT |
0.5812 USDT |
0.6170 USDT |
0.6906 USDT |
| 2025-03-10 |
0.6933 USDT |
366,980.1375 ETHFI |
0.6703 USDT |
0.6160 USDT |
0.6569 USDT |
0.6574 USDT |
| 2025-03-09 |
0.7857 USDT |
6,688.3667 ETHFI |
0.7983 USDT |
0.7719 USDT |
0.7763 USDT |
0.7763 USDT |
| 2025-03-08 |
0.8041 USDT |
11,516.4524 ETHFI |
0.8072 USDT |
0.7860 USDT |
0.7893 USDT |
0.7889 USDT |
| 2025-03-07 |
0.8341 USDT |
495,986.2606 ETHFI |
0.8415 USDT |
0.7856 USDT |
0.8177 USDT |
0.8452 USDT |
| 2025-03-06 |
0.8668 USDT |
21,820.5626 ETHFI |
0.8549 USDT |
0.8506 USDT |
0.8568 USDT |
0.8710 USDT |
| 2025-03-05 |
0.8350 USDT |
32,232.6021 ETHFI |
0.8452 USDT |
0.8279 USDT |
0.8360 USDT |
0.8432 USDT |
| 2025-03-04 |
0.8004 USDT |
42,319.1655 ETHFI |
0.8511 USDT |
0.7539 USDT |
0.7907 USDT |
0.8071 USDT |
| 2025-03-03 |
0.9740 USDT |
507,482.2375 ETHFI |
1.0572 USDT |
0.8279 USDT |
0.8432 USDT |
0.8383 USDT |
| 2025-03-02 |
0.9962 USDT |
377,717.3185 ETHFI |
0.9264 USDT |
0.9077 USDT |
0.9161 USDT |
1.0328 USDT |
| 2025-03-01 |
0.9225 USDT |
14,132.4565 ETHFI |
0.9483 USDT |
0.8906 USDT |
0.8978 USDT |
0.9171 USDT |
| 2025-02-28 |
0.9213 USDT |
71,027.3640 ETHFI |
0.9662 USDT |
0.8697 USDT |
0.8875 USDT |
0.9546 USDT |
| 2025-02-27 |
0.9719 USDT |
5,580.3894 ETHFI |
0.9596 USDT |
0.9543 USDT |
0.9608 USDT |
0.9851 USDT |
| 2025-02-26 |
0.9429 USDT |
191,986.2795 ETHFI |
0.9685 USDT |
0.9106 USDT |
0.9320 USDT |
0.9225 USDT |
| 2025-02-25 |
0.9327 USDT |
603,491.0001 ETHFI |
0.9504 USDT |
0.8901 USDT |
0.9374 USDT |
0.9425 USDT |
| 2025-02-24 |
1.1064 USDT |
376,355.4913 ETHFI |
1.1531 USDT |
1.0672 USDT |
1.0925 USDT |
1.0874 USDT |
| 2025-02-23 |
1.1676 USDT |
203,053.8425 ETHFI |
1.1716 USDT |
1.1379 USDT |
1.1552 USDT |
1.1491 USDT |
| 2025-02-22 |
1.1407 USDT |
177,754.3682 ETHFI |
1.1137 USDT |
1.1082 USDT |
1.1271 USDT |
1.1890 USDT |
| 2025-02-21 |
1.1779 USDT |
234,908.8431 ETHFI |
1.1622 USDT |
1.1331 USDT |
1.1549 USDT |
1.2048 USDT |
| 2025-02-20 |
1.1489 USDT |
489,586.7182 ETHFI |
1.1162 USDT |
1.1115 USDT |
1.1350 USDT |
1.1631 USDT |
| 2025-02-19 |
1.1020 USDT |
331,403.0412 ETHFI |
1.0931 USDT |
1.0545 USDT |
1.0733 USDT |
1.1228 USDT |
| 2025-02-18 |
1.0774 USDT |
913,664.4504 ETHFI |
1.1458 USDT |
1.0211 USDT |
1.0490 USDT |
1.0559 USDT |
| 2025-02-17 |
1.1423 USDT |
536,399.4985 ETHFI |
1.0970 USDT |
1.0888 USDT |
1.1127 USDT |
1.1818 USDT |
| 2025-02-16 |
1.1106 USDT |
159,985.7502 ETHFI |
1.1092 USDT |
1.0898 USDT |
1.1019 USDT |
1.1062 USDT |
| 2025-02-15 |
1.1564 USDT |
155,892.1851 ETHFI |
1.1780 USDT |
1.1329 USDT |
1.1449 USDT |
1.1446 USDT |
| 2025-02-14 |
1.1622 USDT |
381,275.8336 ETHFI |
1.1711 USDT |
1.1318 USDT |
1.1450 USDT |
1.1848 USDT |
| 2025-02-13 |
1.1666 USDT |
584,201.9891 ETHFI |
1.1921 USDT |
1.1254 USDT |
1.1521 USDT |
1.1360 USDT |
| 2025-02-12 |
1.0707 USDT |
607,744.1434 ETHFI |
1.0914 USDT |
1.0178 USDT |
1.0582 USDT |
1.1076 USDT |
| 2025-02-11 |
1.1680 USDT |
302,359.6615 ETHFI |
1.1310 USDT |
1.1291 USDT |
1.1488 USDT |
1.1735 USDT |
| 2025-02-10 |
1.1171 USDT |
357,009.7251 ETHFI |
1.1143 USDT |
1.0752 USDT |
1.0952 USDT |
1.1138 USDT |
| 2025-02-09 |
1.1447 USDT |
418,678.1453 ETHFI |
1.1331 USDT |
1.1035 USDT |
1.1246 USDT |
1.1286 USDT |
| 2025-02-08 |
1.1031 USDT |
535,605.0792 ETHFI |
1.0870 USDT |
1.0755 USDT |
1.0876 USDT |
1.1274 USDT |
| 2025-02-07 |
1.1166 USDT |
414,785.9061 ETHFI |
1.0904 USDT |
1.0818 USDT |
1.1115 USDT |
1.1444 USDT |