Identifier on Huobi: ethfiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-14 |
1.5162 USDT |
49,909.4743 ETHFI |
1.5691 USDT |
1.4453 USDT |
1.4592 USDT |
1.4668 USDT |
| 2025-09-13 |
1.4543 USDT |
197,946.2483 ETHFI |
1.4448 USDT |
1.4260 USDT |
1.4353 USDT |
1.4794 USDT |
| 2025-09-12 |
1.4436 USDT |
47,763.0089 ETHFI |
1.4738 USDT |
1.3970 USDT |
1.4150 USDT |
1.4302 USDT |
| 2025-09-11 |
1.4274 USDT |
319,959.0997 ETHFI |
1.3050 USDT |
1.3034 USDT |
1.3267 USDT |
1.4471 USDT |
| 2025-09-10 |
1.2541 USDT |
8,589.6292 ETHFI |
1.2545 USDT |
1.2251 USDT |
1.2252 USDT |
1.2252 USDT |
| 2025-09-09 |
1.2417 USDT |
31,007.1133 ETHFI |
1.1908 USDT |
1.1740 USDT |
1.1822 USDT |
1.2337 USDT |
| 2025-09-08 |
1.1743 USDT |
24,742.2536 ETHFI |
1.1711 USDT |
1.1634 USDT |
1.1669 USDT |
1.1750 USDT |
| 2025-09-07 |
1.1679 USDT |
19,386.9759 ETHFI |
1.1549 USDT |
1.1549 USDT |
1.1549 USDT |
1.1679 USDT |
| 2025-09-06 |
1.1564 USDT |
48,349.3857 ETHFI |
1.1690 USDT |
1.1348 USDT |
1.1439 USDT |
1.1608 USDT |
| 2025-09-05 |
1.1266 USDT |
124,483.8012 ETHFI |
1.1098 USDT |
1.1030 USDT |
1.1123 USDT |
1.1580 USDT |
| 2025-09-04 |
1.1476 USDT |
16,432.1242 ETHFI |
1.1492 USDT |
1.1450 USDT |
1.1482 USDT |
1.1485 USDT |
| 2025-09-03 |
0.0000 USDT |
0.0000 ETHFI |
1.1098 USDT |
1.1098 USDT |
1.1098 USDT |
1.1098 USDT |
| 2025-09-02 |
1.0282 USDT |
7,979.1998 ETHFI |
1.0312 USDT |
1.0257 USDT |
1.0312 USDT |
1.0257 USDT |
| 2025-09-01 |
1.0562 USDT |
167,197.9754 ETHFI |
1.0677 USDT |
1.0381 USDT |
1.0526 USDT |
1.0519 USDT |
| 2025-08-31 |
1.0969 USDT |
40,642.5855 ETHFI |
1.0839 USDT |
1.0834 USDT |
1.0962 USDT |
1.0962 USDT |
| 2025-08-30 |
1.0745 USDT |
107,171.0074 ETHFI |
1.0782 USDT |
1.0543 USDT |
1.0734 USDT |
1.0956 USDT |
| 2025-08-29 |
1.0980 USDT |
297,634.1444 ETHFI |
1.1355 USDT |
1.0574 USDT |
1.0753 USDT |
1.0723 USDT |
| 2025-08-28 |
1.1258 USDT |
478,752.7001 ETHFI |
1.0760 USDT |
1.0640 USDT |
1.0790 USDT |
1.1089 USDT |
| 2025-08-27 |
1.0889 USDT |
154,392.7450 ETHFI |
1.0850 USDT |
1.0711 USDT |
1.0804 USDT |
1.0880 USDT |
| 2025-08-26 |
1.1084 USDT |
150,372.8391 ETHFI |
1.0924 USDT |
1.0880 USDT |
1.1036 USDT |
1.0968 USDT |
| 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 |