Crypto exchange Huobi

Market ether.fi (ETHFI) / Tether (USDT)

Identifier on Huobi: ethfiusdt
Date Price Volume Open Low High Close
2024-05-06 4.1354 USDT 3,866,859.2487 ETHFI 4.0971 USDT 3.9233 USDT 4.0238 USDT 3.9764 USDT
2024-05-05 3.9874 USDT 4,372,474.0665 ETHFI 4.0249 USDT 3.8170 USDT 3.8813 USDT 4.0007 USDT
2024-05-04 3.9967 USDT 5,908,097.2937 ETHFI 3.9627 USDT 3.8961 USDT 3.9524 USDT 4.0300 USDT
2024-05-03 3.7849 USDT 4,850,881.2226 ETHFI 3.7750 USDT 3.6528 USDT 3.7123 USDT 3.9426 USDT
2024-05-02 3.7428 USDT 6,941,199.8577 ETHFI 3.8022 USDT 3.5922 USDT 3.6726 USDT 3.7237 USDT
2024-05-01 3.6529 USDT 8,189,530.5762 ETHFI 3.9073 USDT 3.4747 USDT 3.5706 USDT 3.8165 USDT
2024-04-30 4.1276 USDT 4,391,175.2575 ETHFI 4.4925 USDT 3.8088 USDT 3.8927 USDT 4.0444 USDT
2024-04-29 4.4380 USDT 4,399,408.3268 ETHFI 4.3636 USDT 4.0861 USDT 4.2892 USDT 4.3449 USDT
2024-04-28 4.3318 USDT 4,953,950.4965 ETHFI 3.7474 USDT 3.7270 USDT 3.8299 USDT 4.6016 USDT
2024-04-27 3.3882 USDT 4,481,351.5688 ETHFI 3.4354 USDT 3.2632 USDT 3.3612 USDT 3.4423 USDT
2024-04-26 3.5356 USDT 6,116,427.7654 ETHFI 3.6417 USDT 3.4358 USDT 3.5020 USDT 3.5224 USDT
2024-04-25 3.6706 USDT 7,233,185.9537 ETHFI 3.7642 USDT 3.5310 USDT 3.6116 USDT 3.6624 USDT
2024-04-24 3.8694 USDT 3,921,951.5201 ETHFI 3.8281 USDT 3.6737 USDT 3.8470 USDT 3.7482 USDT
2024-04-23 3.9656 USDT 4,781,009.2384 ETHFI 4.0735 USDT 3.8325 USDT 3.9065 USDT 3.8852 USDT
2024-04-22 4.0734 USDT 5,347,338.2545 ETHFI 3.9965 USDT 3.9276 USDT 3.9933 USDT 4.0952 USDT
2024-04-21 4.0560 USDT 5,580,179.7263 ETHFI 4.1154 USDT 3.9118 USDT 3.9993 USDT 3.9976 USDT
2024-04-20 3.7543 USDT 5,084,289.0805 ETHFI 3.5996 USDT 3.5309 USDT 3.6283 USDT 4.1588 USDT
2024-04-19 3.5659 USDT 8,108,818.9841 ETHFI 3.5594 USDT 3.2371 USDT 3.3864 USDT 3.6365 USDT
2024-04-18 3.5150 USDT 8,334,178.9941 ETHFI 3.5374 USDT 3.3266 USDT 3.4400 USDT 3.5523 USDT
2024-04-17 3.7033 USDT 4,584,325.0371 ETHFI 3.8200 USDT 3.3644 USDT 3.5038 USDT 3.4480 USDT
2024-04-16 3.8108 USDT 5,792,804.8515 ETHFI 3.8655 USDT 3.5904 USDT 3.6928 USDT 3.6907 USDT
2024-04-15 4.0764 USDT 5,487,079.6418 ETHFI 4.2224 USDT 3.7472 USDT 3.8738 USDT 3.7577 USDT
2024-04-14 3.9031 USDT 9,748,372.1807 ETHFI 4.0754 USDT 3.6453 USDT 3.7808 USDT 4.2565 USDT
2024-04-13 4.3848 USDT 5,950,701.3517 ETHFI 4.3598 USDT 4.0115 USDT 4.2111 USDT 4.0493 USDT
2024-04-12 5.0605 USDT 3,867,234.4484 ETHFI 5.2287 USDT 3.6998 USDT 4.2926 USDT 4.2916 USDT
2024-04-11 5.4926 USDT 4,339,536.8018 ETHFI 5.7378 USDT 5.2014 USDT 5.2824 USDT 5.2212 USDT
2024-04-10 5.6548 USDT 4,191,770.0664 ETHFI 5.5446 USDT 5.2346 USDT 5.4979 USDT 5.7657 USDT
2024-04-09 6.0981 USDT 4,521,256.9353 ETHFI 6.3869 USDT 5.5853 USDT 5.6483 USDT 5.6283 USDT
2024-04-08 5.7746 USDT 2,598,087.4002 ETHFI 5.7284 USDT 5.5427 USDT 5.6486 USDT 5.7939 USDT
2024-04-07 5.6272 USDT 2,931,636.5581 ETHFI 5.4394 USDT 5.3444 USDT 5.4530 USDT 5.6284 USDT
2024-04-06 5.3732 USDT 3,799,281.6422 ETHFI 5.3859 USDT 5.1715 USDT 5.2663 USDT 5.4385 USDT
2024-04-05 5.0141 USDT 3,469,313.6263 ETHFI 5.2564 USDT 4.8285 USDT 4.9216 USDT 5.0857 USDT
2024-04-04 5.1385 USDT 3,673,454.0383 ETHFI 5.0812 USDT 4.7652 USDT 4.9382 USDT 5.3798 USDT
2024-04-03 5.3938 USDT 4,471,222.6542 ETHFI 5.4353 USDT 4.9678 USDT 5.0417 USDT 5.0147 USDT
2024-04-02 5.4888 USDT 3,513,513.8652 ETHFI 5.7226 USDT 5.1565 USDT 5.3340 USDT 5.4333 USDT
2024-04-01 6.0208 USDT 3,500,897.8020 ETHFI 6.5140 USDT 5.4712 USDT 5.6541 USDT 5.5942 USDT
2024-03-31 6.6077 USDT 3,182,271.6474 ETHFI 6.4071 USDT 6.3688 USDT 6.4769 USDT 6.5154 USDT
2024-03-30 6.6916 USDT 2,685,077.5519 ETHFI 6.6687 USDT 6.3877 USDT 6.5710 USDT 6.4435 USDT
2024-03-29 6.9283 USDT 3,465,032.6916 ETHFI 7.0006 USDT 6.5603 USDT 6.7381 USDT 6.7275 USDT
2024-03-28 7.4426 USDT 2,694,046.8659 ETHFI 7.9233 USDT 6.7128 USDT 7.0428 USDT 7.0239 USDT
2024-03-27 6.4398 USDT 2,761,100.7589 ETHFI 5.4705 USDT 5.3275 USDT 5.8205 USDT 7.2183 USDT
2024-03-26 4.7423 USDT 2,383,982.8931 ETHFI 4.4659 USDT 4.4171 USDT 4.5595 USDT 4.9149 USDT
2024-03-25 4.3604 USDT 2,298,766.1710 ETHFI 3.9821 USDT 3.9592 USDT 4.1365 USDT 4.4865 USDT
2024-03-24 4.0187 USDT 1,683,969.1839 ETHFI 4.2246 USDT 3.9025 USDT 3.9643 USDT 3.9828 USDT
2024-03-23 3.7974 USDT 5,185,565.7512 ETHFI 3.6852 USDT 3.6110 USDT 3.6800 USDT 4.0384 USDT
2024-03-22 3.8288 USDT 1,235,269.8309 ETHFI 3.8065 USDT 3.5118 USDT 3.6313 USDT 3.6620 USDT
2024-03-21 4.0946 USDT 1,448,781.2900 ETHFI 4.2079 USDT 3.7024 USDT 3.8457 USDT 3.8063 USDT
2024-03-20 3.4403 USDT 1,968,442.5274 ETHFI 3.0218 USDT 2.8981 USDT 3.0308 USDT 4.0963 USDT
2024-03-19 3.1075 USDT 2,813,292.7273 ETHFI 3.1195 USDT 2.8023 USDT 3.0291 USDT 3.0025 USDT
2024-03-18 3.4972 USDT 1,755,081.9001 ETHFI 1.0000 USDT 1.0000 USDT 3.1753 USDT 3.2247 USDT