Identifier on Huobi: ethfiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-06 |
1.1306 USDT |
1,462,725.0672 ETHFI |
1.1597 USDT |
1.0723 USDT |
1.1057 USDT |
1.0881 USDT |
| 2025-02-05 |
1.1867 USDT |
448,710.4790 ETHFI |
1.1783 USDT |
1.1637 USDT |
1.1785 USDT |
1.1863 USDT |
| 2025-02-04 |
1.1753 USDT |
690,716.5631 ETHFI |
1.2830 USDT |
1.1173 USDT |
1.1457 USDT |
1.1753 USDT |
| 2025-02-03 |
1.0377 USDT |
638,734.1488 ETHFI |
1.1763 USDT |
0.8218 USDT |
0.9451 USDT |
1.0993 USDT |
| 2025-02-02 |
1.4234 USDT |
97,119.3719 ETHFI |
1.4422 USDT |
1.3909 USDT |
1.4235 USDT |
1.4280 USDT |
| 2025-02-01 |
1.5530 USDT |
156,148.5464 ETHFI |
1.6413 USDT |
1.4250 USDT |
1.4558 USDT |
1.4481 USDT |
| 2025-01-31 |
1.6427 USDT |
201,103.9806 ETHFI |
1.5841 USDT |
1.5415 USDT |
1.5604 USDT |
1.7284 USDT |
| 2025-01-30 |
1.5978 USDT |
136,799.3290 ETHFI |
1.5309 USDT |
1.5086 USDT |
1.5347 USDT |
1.5751 USDT |
| 2025-01-29 |
1.4734 USDT |
56,911.7469 ETHFI |
1.4374 USDT |
1.4321 USDT |
1.4551 USDT |
1.4930 USDT |
| 2025-01-28 |
1.5552 USDT |
161,568.4941 ETHFI |
1.6101 USDT |
1.4927 USDT |
1.5051 USDT |
1.4986 USDT |
| 2025-01-27 |
1.5623 USDT |
136,027.0279 ETHFI |
1.6691 USDT |
1.4796 USDT |
1.5222 USDT |
1.5222 USDT |
| 2025-01-26 |
1.7327 USDT |
67,156.3151 ETHFI |
1.7144 USDT |
1.7042 USDT |
1.7238 USDT |
1.7358 USDT |
| 2025-01-25 |
1.6944 USDT |
100,578.1593 ETHFI |
1.6802 USDT |
1.6460 USDT |
1.6670 USDT |
1.7384 USDT |
| 2025-01-24 |
1.7731 USDT |
206,755.4862 ETHFI |
1.7596 USDT |
1.6758 USDT |
1.6947 USDT |
1.6800 USDT |
| 2025-01-23 |
1.6976 USDT |
67,782.9847 ETHFI |
1.7360 USDT |
1.6724 USDT |
1.6844 USDT |
1.6814 USDT |
| 2025-01-22 |
1.8050 USDT |
60,810.7389 ETHFI |
1.8273 USDT |
1.7635 USDT |
1.7884 USDT |
1.7976 USDT |
| 2025-01-21 |
1.7417 USDT |
324,809.5015 ETHFI |
1.7835 USDT |
1.6618 USDT |
1.7019 USDT |
1.8270 USDT |
| 2025-01-20 |
1.8540 USDT |
732,099.3213 ETHFI |
1.7908 USDT |
1.6894 USDT |
1.7427 USDT |
1.8896 USDT |
| 2025-01-19 |
1.8554 USDT |
238,974.1462 ETHFI |
1.8877 USDT |
1.7533 USDT |
1.8019 USDT |
1.7683 USDT |