Identifier on Huobi: ethfiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-25 |
1.2430 USDT |
118,940.0085 ETHFI |
1.2815 USDT |
1.1949 USDT |
1.2062 USDT |
1.1967 USDT |
| 2025-08-24 |
1.2396 USDT |
106,924.1200 ETHFI |
1.2840 USDT |
1.1940 USDT |
1.2119 USDT |
1.2119 USDT |
| 2025-08-23 |
1.2553 USDT |
165,955.6730 ETHFI |
1.2853 USDT |
1.2346 USDT |
1.2444 USDT |
1.2629 USDT |
| 2025-08-22 |
1.0750 USDT |
133,039.8111 ETHFI |
1.0782 USDT |
1.0358 USDT |
1.0604 USDT |
1.0534 USDT |
| 2025-08-21 |
1.1044 USDT |
43,002.6268 ETHFI |
1.1086 USDT |
1.0899 USDT |
1.0980 USDT |
1.0942 USDT |
| 2025-08-20 |
1.0662 USDT |
58,305.6026 ETHFI |
1.0526 USDT |
1.0471 USDT |
1.0612 USDT |
1.0947 USDT |
| 2025-08-19 |
1.1041 USDT |
185,165.6701 ETHFI |
1.1207 USDT |
1.0742 USDT |
1.0901 USDT |
1.1051 USDT |
| 2025-08-18 |
1.1616 USDT |
448,354.8100 ETHFI |
1.2131 USDT |
1.1269 USDT |
1.1444 USDT |
1.1436 USDT |
| 2025-08-17 |
1.2108 USDT |
396,103.0514 ETHFI |
1.1770 USDT |
1.1606 USDT |
1.1729 USDT |
1.2153 USDT |
| 2025-08-16 |
1.1470 USDT |
249,845.4319 ETHFI |
1.1480 USDT |
1.1220 USDT |
1.1329 USDT |
1.1747 USDT |
| 2025-08-15 |
1.1748 USDT |
696,452.3005 ETHFI |
1.1806 USDT |
1.1061 USDT |
1.1283 USDT |
1.1344 USDT |
| 2025-08-14 |
1.3256 USDT |
469,343.1613 ETHFI |
1.3773 USDT |
1.2770 USDT |
1.3032 USDT |
1.3043 USDT |
| 2025-08-13 |
1.2250 USDT |
326,689.2940 ETHFI |
1.2240 USDT |
1.1850 USDT |
1.2140 USDT |
1.2706 USDT |
| 2025-08-12 |
1.2034 USDT |
42,653.3769 ETHFI |
1.1930 USDT |
1.1480 USDT |
1.1670 USDT |
1.1901 USDT |
| 2025-08-11 |
1.2660 USDT |
78,829.1667 ETHFI |
1.2230 USDT |
1.2015 USDT |
1.2250 USDT |
1.2519 USDT |
| 2025-08-10 |
1.2177 USDT |
82,340.3174 ETHFI |
1.2267 USDT |
1.1630 USDT |
1.1766 USDT |
1.2170 USDT |
| 2025-08-09 |
1.2042 USDT |
90,035.6515 ETHFI |
1.1428 USDT |
1.1270 USDT |
1.1363 USDT |
1.2444 USDT |
| 2025-08-08 |
1.1122 USDT |
299,082.0855 ETHFI |
1.0975 USDT |
1.0811 USDT |
1.1050 USDT |
1.1310 USDT |
| 2025-08-07 |
1.0537 USDT |
505,733.5726 ETHFI |
1.0317 USDT |
1.0096 USDT |
1.0143 USDT |
1.0726 USDT |
| 2025-08-06 |
1.0144 USDT |
520,946.6784 ETHFI |
0.9858 USDT |
0.9579 USDT |
0.9617 USDT |
1.0286 USDT |
| 2025-08-05 |
1.0038 USDT |
289,994.6137 ETHFI |
1.0434 USDT |
0.9737 USDT |
0.9856 USDT |
0.9787 USDT |
| 2025-08-04 |
1.0061 USDT |
134,330.8890 ETHFI |
0.9998 USDT |
0.9948 USDT |
1.0000 USDT |
1.0045 USDT |
| 2025-08-03 |
0.9862 USDT |
221,590.4812 ETHFI |
0.9334 USDT |
0.9252 USDT |
0.9334 USDT |
0.9939 USDT |
| 2025-08-02 |
0.9365 USDT |
300,457.9181 ETHFI |
0.9417 USDT |
0.9053 USDT |
0.9177 USDT |
0.9366 USDT |
| 2025-08-01 |
1.0277 USDT |
529,115.0228 ETHFI |
1.0631 USDT |
0.9832 USDT |
1.0162 USDT |
1.0000 USDT |
| 2025-07-31 |
1.1452 USDT |
356,701.4930 ETHFI |
1.1592 USDT |
1.1060 USDT |
1.1210 USDT |
1.1200 USDT |
| 2025-07-30 |
1.1539 USDT |
465,653.3674 ETHFI |
1.2042 USDT |
1.0920 USDT |
1.1360 USDT |
1.1326 USDT |
| 2025-07-29 |
1.1854 USDT |
387,043.5482 ETHFI |
1.1575 USDT |
1.1218 USDT |
1.1380 USDT |
1.1691 USDT |
| 2025-07-28 |
1.2488 USDT |
432,349.1213 ETHFI |
1.2769 USDT |
1.1870 USDT |
1.2029 USDT |
1.2007 USDT |
| 2025-07-27 |
1.2643 USDT |
234,276.1095 ETHFI |
1.2193 USDT |
1.2155 USDT |
1.2219 USDT |
1.2785 USDT |
| 2025-07-26 |
1.1981 USDT |
207,769.9096 ETHFI |
1.1712 USDT |
1.1674 USDT |
1.1824 USDT |
1.2021 USDT |
| 2025-07-25 |
1.1173 USDT |
740,442.4036 ETHFI |
1.1145 USDT |
1.0671 USDT |
1.1020 USDT |
1.1236 USDT |
| 2025-07-24 |
1.1222 USDT |
859,912.0379 ETHFI |
1.1470 USDT |
1.0520 USDT |
1.0901 USDT |
1.1379 USDT |
| 2025-07-23 |
1.2152 USDT |
902,761.5869 ETHFI |
1.2978 USDT |
1.1380 USDT |
1.1643 USDT |
1.1643 USDT |
| 2025-07-22 |
1.2749 USDT |
523,698.5114 ETHFI |
1.3441 USDT |
1.2306 USDT |
1.2629 USDT |
1.2916 USDT |
| 2025-07-21 |
1.3489 USDT |
513,713.0326 ETHFI |
1.3219 USDT |
1.2795 USDT |
1.3174 USDT |
1.3359 USDT |
| 2025-07-20 |
1.3366 USDT |
689,679.6838 ETHFI |
1.2852 USDT |
1.2769 USDT |
1.2897 USDT |
1.3646 USDT |
| 2025-07-19 |
1.2856 USDT |
482,806.3612 ETHFI |
1.2611 USDT |
1.2250 USDT |
1.2632 USDT |
1.2825 USDT |
| 2025-07-18 |
1.3660 USDT |
518,302.6072 ETHFI |
1.3189 USDT |
1.3092 USDT |
1.3400 USDT |
1.3320 USDT |
| 2025-07-17 |
1.3146 USDT |
523,055.3893 ETHFI |
1.3100 USDT |
1.2670 USDT |
1.2883 USDT |
1.3113 USDT |
| 2025-07-16 |
1.2468 USDT |
698,961.7965 ETHFI |
1.2271 USDT |
1.2080 USDT |
1.2398 USDT |
1.2826 USDT |
| 2025-07-15 |
1.1228 USDT |
1,169,428.4462 ETHFI |
1.1243 USDT |
1.0768 USDT |
1.0999 USDT |
1.2160 USDT |
| 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 |