Identifier on Huobi: ethfiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-30 |
2.4682 USDT |
5,461,555.9041 ETHFI |
2.3447 USDT |
2.3263 USDT |
2.3929 USDT |
2.4650 USDT |
| 2024-11-29 |
2.3332 USDT |
5,023,792.9131 ETHFI |
2.3749 USDT |
2.2868 USDT |
2.3148 USDT |
2.3609 USDT |
| 2024-11-28 |
2.4440 USDT |
5,474,448.7676 ETHFI |
2.5331 USDT |
2.3314 USDT |
2.3673 USDT |
2.3330 USDT |
| 2024-11-27 |
2.2668 USDT |
8,144,880.0845 ETHFI |
2.1636 USDT |
2.1022 USDT |
2.1856 USDT |
2.5284 USDT |
| 2024-11-26 |
2.1156 USDT |
9,437,103.6120 ETHFI |
2.2431 USDT |
1.9886 USDT |
2.0501 USDT |
2.1676 USDT |
| 2024-11-25 |
2.1710 USDT |
9,751,316.5253 ETHFI |
2.2042 USDT |
2.0491 USDT |
2.1087 USDT |
2.2382 USDT |
| 2024-11-24 |
2.0747 USDT |
6,368,597.7742 ETHFI |
2.0979 USDT |
1.8740 USDT |
2.0052 USDT |
2.0490 USDT |
| 2024-11-23 |
1.9705 USDT |
8,836,113.9115 ETHFI |
1.8703 USDT |
1.8423 USDT |
1.9061 USDT |
2.1169 USDT |
| 2024-11-22 |
1.8233 USDT |
9,788,091.4908 ETHFI |
1.9065 USDT |
1.7604 USDT |
1.7955 USDT |
1.8399 USDT |
| 2024-11-21 |
1.5233 USDT |
5,887,503.0187 ETHFI |
1.4789 USDT |
1.4174 USDT |
1.4695 USDT |
1.7584 USDT |
| 2024-11-20 |
1.5322 USDT |
7,817,818.7610 ETHFI |
1.5831 USDT |
1.4514 USDT |
1.4817 USDT |
1.5026 USDT |
| 2024-11-19 |
1.6403 USDT |
5,479,508.0172 ETHFI |
1.6885 USDT |
1.5974 USDT |
1.6300 USDT |
1.6360 USDT |
| 2024-11-18 |
1.6124 USDT |
8,496,113.6847 ETHFI |
1.5472 USDT |
1.5352 USDT |
1.5899 USDT |
1.6574 USDT |
| 2024-11-17 |
1.6208 USDT |
5,077,006.8751 ETHFI |
1.6787 USDT |
1.5440 USDT |
1.6037 USDT |
1.6096 USDT |
| 2024-11-16 |
1.5703 USDT |
5,191,952.0239 ETHFI |
1.5328 USDT |
1.5182 USDT |
1.5335 USDT |
1.6125 USDT |
| 2024-11-15 |
1.4881 USDT |
10,867,026.4356 ETHFI |
1.4538 USDT |
1.4194 USDT |
1.4656 USDT |
1.5324 USDT |
| 2024-11-14 |
1.5804 USDT |
13,088,543.9408 ETHFI |
1.5694 USDT |
1.4782 USDT |
1.5304 USDT |
1.5426 USDT |
| 2024-11-13 |
1.5871 USDT |
7,620,377.2094 ETHFI |
1.6918 USDT |
1.4933 USDT |
1.5474 USDT |
1.5581 USDT |
| 2024-11-12 |
1.7600 USDT |
11,414,367.9506 ETHFI |
1.8702 USDT |
1.6032 USDT |
1.6553 USDT |
1.6158 USDT |
| 2024-11-11 |
1.7916 USDT |
11,189,599.0868 ETHFI |
1.8190 USDT |
1.6934 USDT |
1.7580 USDT |
1.8345 USDT |
| 2024-11-10 |
1.7095 USDT |
8,972,111.4862 ETHFI |
1.6780 USDT |
1.6238 USDT |
1.6523 USDT |
1.8213 USDT |
| 2024-11-09 |
1.6293 USDT |
7,975,019.7860 ETHFI |
1.5757 USDT |
1.5522 USDT |
1.5767 USDT |
1.6452 USDT |
| 2024-11-08 |
1.5794 USDT |
6,320,463.8888 ETHFI |
1.5898 USDT |
1.5371 USDT |
1.5592 USDT |
1.5403 USDT |
| 2024-11-07 |
1.5729 USDT |
5,028,671.3461 ETHFI |
1.5210 USDT |
1.5131 USDT |
1.5529 USDT |
1.5816 USDT |
| 2024-11-06 |
1.4039 USDT |
9,374,152.0376 ETHFI |
1.3054 USDT |
1.3023 USDT |
1.3579 USDT |
1.4264 USDT |
| 2024-11-05 |
1.2663 USDT |
5,811,588.6592 ETHFI |
1.2250 USDT |
1.2238 USDT |
1.2478 USDT |
1.2976 USDT |
| 2024-11-04 |
1.2628 USDT |
5,916,285.5543 ETHFI |
1.2675 USDT |
1.2250 USDT |
1.2422 USDT |
1.2392 USDT |
| 2024-11-03 |
1.2544 USDT |
6,262,291.7823 ETHFI |
1.3327 USDT |
1.1884 USDT |
1.2252 USDT |
1.2637 USDT |
| 2024-11-02 |
1.3719 USDT |
4,764,234.2085 ETHFI |
1.3963 USDT |
1.3107 USDT |
1.3274 USDT |
1.3314 USDT |
| 2024-11-01 |
1.4214 USDT |
7,321,217.7911 ETHFI |
1.4335 USDT |
1.3758 USDT |
1.3991 USDT |
1.3809 USDT |
| 2024-10-31 |
1.4845 USDT |
4,760,881.3735 ETHFI |
1.5300 USDT |
1.4255 USDT |
1.4728 USDT |
1.4680 USDT |
| 2024-10-30 |
1.4955 USDT |
5,531,647.0792 ETHFI |
1.4941 USDT |
1.4593 USDT |
1.4811 USDT |
1.5627 USDT |
| 2024-10-29 |
1.4677 USDT |
5,502,705.9934 ETHFI |
1.4240 USDT |
1.4216 USDT |
1.4457 USDT |
1.5150 USDT |
| 2024-10-28 |
1.3835 USDT |
6,868,709.2095 ETHFI |
1.4142 USDT |
1.3371 USDT |
1.3658 USDT |
1.3894 USDT |
| 2024-10-27 |
1.3943 USDT |
2,670,454.2117 ETHFI |
1.4100 USDT |
1.3761 USDT |
1.3902 USDT |
1.4027 USDT |
| 2024-10-26 |
1.3646 USDT |
7,212,323.8592 ETHFI |
1.3326 USDT |
1.3052 USDT |
1.3471 USDT |
1.4019 USDT |
| 2024-10-25 |
1.5245 USDT |
4,991,903.7362 ETHFI |
1.5550 USDT |
1.4696 USDT |
1.4787 USDT |
1.4761 USDT |
| 2024-10-24 |
1.5454 USDT |
5,058,549.9510 ETHFI |
1.5476 USDT |
1.5038 USDT |
1.5240 USDT |
1.5495 USDT |
| 2024-10-23 |
1.5782 USDT |
4,044,709.5754 ETHFI |
1.6239 USDT |
1.4963 USDT |
1.5281 USDT |
1.5252 USDT |
| 2024-10-22 |
1.6388 USDT |
4,544,255.2546 ETHFI |
1.6397 USDT |
1.6049 USDT |
1.6329 USDT |
1.6404 USDT |
| 2024-10-21 |
1.7203 USDT |
3,849,910.8867 ETHFI |
1.7470 USDT |
1.6439 USDT |
1.6702 USDT |
1.6579 USDT |
| 2024-10-20 |
1.6725 USDT |
2,657,599.2446 ETHFI |
1.6385 USDT |
1.5979 USDT |
1.6139 USDT |
1.7162 USDT |
| 2024-10-19 |
1.6385 USDT |
2,855,059.8361 ETHFI |
1.6404 USDT |
1.5973 USDT |
1.6072 USDT |
1.6062 USDT |
| 2024-10-18 |
1.6110 USDT |
3,458,627.8403 ETHFI |
1.5699 USDT |
1.5609 USDT |
1.5877 USDT |
1.6345 USDT |
| 2024-10-17 |
1.6321 USDT |
5,533,489.7747 ETHFI |
1.6633 USDT |
1.5610 USDT |
1.5894 USDT |
1.5876 USDT |
| 2024-10-16 |
1.7081 USDT |
8,014,914.9897 ETHFI |
1.7528 USDT |
1.6501 USDT |
1.6710 USDT |
1.6895 USDT |
| 2024-10-15 |
1.7396 USDT |
9,013,946.6487 ETHFI |
1.6831 USDT |
1.6627 USDT |
1.6891 USDT |
1.7439 USDT |
| 2024-10-14 |
1.5376 USDT |
1,984,266.6794 ETHFI |
1.4882 USDT |
1.4658 USDT |
1.4973 USDT |
1.6001 USDT |
| 2024-10-13 |
1.4731 USDT |
2,029,740.0557 ETHFI |
1.4798 USDT |
1.4429 USDT |
1.4625 USDT |
1.4625 USDT |
| 2024-10-12 |
1.4828 USDT |
2,963,165.1964 ETHFI |
1.4640 USDT |
1.4510 USDT |
1.4646 USDT |
1.4950 USDT |