Identifier on Huobi: ethfiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-05 |
0.5270 USDT |
196,230.0271 ETHFI |
0.5201 USDT |
0.5148 USDT |
0.5174 USDT |
0.5174 USDT |
| 2025-05-04 |
0.5260 USDT |
59,935.6291 ETHFI |
0.5385 USDT |
0.5127 USDT |
0.5158 USDT |
0.5158 USDT |
| 2025-05-03 |
0.5764 USDT |
287,429.7746 ETHFI |
0.5878 USDT |
0.5289 USDT |
0.5392 USDT |
0.5392 USDT |
| 2025-05-02 |
0.5946 USDT |
2,668,967.4450 ETHFI |
0.5944 USDT |
0.5761 USDT |
0.5890 USDT |
0.5901 USDT |
| 2025-05-01 |
0.5934 USDT |
77,301.9998 ETHFI |
0.5904 USDT |
0.5886 USDT |
0.5946 USDT |
0.5918 USDT |
| 2025-04-30 |
0.5861 USDT |
387,465.4477 ETHFI |
0.5799 USDT |
0.5785 USDT |
0.5898 USDT |
0.5925 USDT |
| 2025-04-29 |
0.5877 USDT |
1,016,516.6452 ETHFI |
0.5846 USDT |
0.5755 USDT |
0.5795 USDT |
0.5870 USDT |
| 2025-04-28 |
0.5755 USDT |
2,544,231.8059 ETHFI |
0.5574 USDT |
0.5392 USDT |
0.5572 USDT |
0.5822 USDT |
| 2025-04-27 |
0.5786 USDT |
259,321.6664 ETHFI |
0.6108 USDT |
0.5560 USDT |
0.5685 USDT |
0.5691 USDT |
| 2025-04-26 |
0.6164 USDT |
80,772.9675 ETHFI |
0.6028 USDT |
0.6028 USDT |
0.6122 USDT |
0.6196 USDT |
| 2025-04-25 |
0.5964 USDT |
1,132,098.4984 ETHFI |
0.5878 USDT |
0.5722 USDT |
0.5820 USDT |
0.6133 USDT |
| 2025-04-24 |
0.5677 USDT |
880,421.3123 ETHFI |
0.5874 USDT |
0.5441 USDT |
0.5538 USDT |
0.5997 USDT |
| 2025-04-23 |
0.5627 USDT |
1,216,533.0244 ETHFI |
0.5437 USDT |
0.5397 USDT |
0.5495 USDT |
0.5536 USDT |
| 2025-04-22 |
0.5110 USDT |
2,046,464.5668 ETHFI |
0.5099 USDT |
0.4903 USDT |
0.5051 USDT |
0.5194 USDT |
| 2025-04-21 |
0.5010 USDT |
3,312,230.4712 ETHFI |
0.4761 USDT |
0.4737 USDT |
0.4841 USDT |
0.5098 USDT |
| 2025-04-20 |
0.4776 USDT |
2,275,837.7435 ETHFI |
0.4751 USDT |
0.4638 USDT |
0.4704 USDT |
0.4747 USDT |
| 2025-04-19 |
0.4602 USDT |
2,028,966.6159 ETHFI |
0.4409 USDT |
0.4392 USDT |
0.4417 USDT |
0.4780 USDT |
| 2025-04-18 |
0.4346 USDT |
2,613,254.2801 ETHFI |
0.4283 USDT |
0.4238 USDT |
0.4291 USDT |
0.4388 USDT |
| 2025-04-17 |
0.4261 USDT |
3,652,380.1313 ETHFI |
0.4222 USDT |
0.4149 USDT |
0.4213 USDT |
0.4280 USDT |
| 2025-04-16 |
0.4292 USDT |
5,663,121.3010 ETHFI |
0.4381 USDT |
0.4118 USDT |
0.4263 USDT |
0.4239 USDT |
| 2025-04-15 |
0.4570 USDT |
3,848,629.2728 ETHFI |
0.4649 USDT |
0.4337 USDT |
0.4401 USDT |
0.4390 USDT |
| 2025-04-14 |
0.4788 USDT |
2,154,286.8139 ETHFI |
0.4719 USDT |
0.4640 USDT |
0.4714 USDT |
0.4893 USDT |
| 2025-04-13 |
0.4905 USDT |
2,771,620.7813 ETHFI |
0.5036 USDT |
0.4677 USDT |
0.4814 USDT |
0.4803 USDT |
| 2025-04-12 |
0.4755 USDT |
295,510.7491 ETHFI |
0.4781 USDT |
0.4716 USDT |
0.4741 USDT |
0.4741 USDT |
| 2025-04-11 |
0.4711 USDT |
596,887.2178 ETHFI |
0.4635 USDT |
0.4620 USDT |
0.4668 USDT |
0.4739 USDT |
| 2025-04-10 |
0.4701 USDT |
2,841,089.7923 ETHFI |
0.4932 USDT |
0.4524 USDT |
0.4599 USDT |
0.4609 USDT |
| 2025-04-09 |
0.4430 USDT |
3,861,973.5384 ETHFI |
0.4333 USDT |
0.4170 USDT |
0.4373 USDT |
0.4509 USDT |
| 2025-04-08 |
0.4551 USDT |
4,445,821.7199 ETHFI |
0.4628 USDT |
0.4339 USDT |
0.4373 USDT |
0.4373 USDT |
| 2025-04-07 |
0.4396 USDT |
3,834,649.7749 ETHFI |
0.4480 USDT |
0.4007 USDT |
0.4265 USDT |
0.4220 USDT |
| 2025-04-06 |
0.5122 USDT |
470,055.1012 ETHFI |
0.5195 USDT |
0.5026 USDT |
0.5066 USDT |
0.5056 USDT |
| 2025-04-05 |
0.5203 USDT |
750,094.6980 ETHFI |
0.5183 USDT |
0.5120 USDT |
0.5185 USDT |
0.5133 USDT |
| 2025-04-04 |
0.5105 USDT |
2,667,473.7049 ETHFI |
0.5233 USDT |
0.4940 USDT |
0.5053 USDT |
0.5047 USDT |
| 2025-04-03 |
0.5070 USDT |
3,312,590.8147 ETHFI |
0.5105 USDT |
0.4837 USDT |
0.4988 USDT |
0.5168 USDT |
| 2025-04-02 |
0.5602 USDT |
847,250.0130 ETHFI |
0.5840 USDT |
0.5473 USDT |
0.5525 USDT |
0.5530 USDT |
| 2025-04-01 |
0.5908 USDT |
691,546.0113 ETHFI |
0.5779 USDT |
0.5758 USDT |
0.5820 USDT |
0.5858 USDT |
| 2025-03-31 |
0.5796 USDT |
1,030,404.4480 ETHFI |
0.5882 USDT |
0.5609 USDT |
0.5739 USDT |
0.5789 USDT |
| 2025-03-30 |
0.5978 USDT |
380,101.8780 ETHFI |
0.5910 USDT |
0.5831 USDT |
0.5912 USDT |
0.6006 USDT |
| 2025-03-29 |
0.6195 USDT |
216,761.3036 ETHFI |
0.6211 USDT |
0.6070 USDT |
0.6193 USDT |
0.6186 USDT |
| 2025-03-28 |
0.6881 USDT |
89,730.9291 ETHFI |
0.6900 USDT |
0.6807 USDT |
0.6902 USDT |
0.6942 USDT |
| 2025-03-27 |
0.6751 USDT |
19,369.8587 ETHFI |
0.6732 USDT |
0.6713 USDT |
0.6812 USDT |
0.6809 USDT |
| 2025-03-26 |
0.6913 USDT |
125,723.1033 ETHFI |
0.6902 USDT |
0.6810 USDT |
0.6890 USDT |
0.6960 USDT |
| 2025-03-25 |
0.6823 USDT |
487,127.2176 ETHFI |
0.6881 USDT |
0.6629 USDT |
0.6690 USDT |
0.6840 USDT |
| 2025-03-24 |
0.6738 USDT |
141,807.6326 ETHFI |
0.6550 USDT |
0.6442 USDT |
0.6531 USDT |
0.6806 USDT |
| 2025-03-23 |
0.6580 USDT |
5,880.9224 ETHFI |
0.6579 USDT |
0.6550 USDT |
0.6595 USDT |
0.6619 USDT |
| 2025-03-22 |
0.6488 USDT |
28,841.3932 ETHFI |
0.6390 USDT |
0.6380 USDT |
0.6450 USDT |
0.6610 USDT |
| 2025-03-21 |
0.6552 USDT |
48,534.3773 ETHFI |
0.6620 USDT |
0.6418 USDT |
0.6490 USDT |
0.6421 USDT |
| 2025-03-20 |
0.6800 USDT |
108,956.7736 ETHFI |
0.7071 USDT |
0.6499 USDT |
0.6541 USDT |
0.6540 USDT |
| 2025-03-19 |
0.6873 USDT |
100,744.1836 ETHFI |
0.6753 USDT |
0.6697 USDT |
0.6748 USDT |
0.7034 USDT |
| 2025-03-18 |
0.6732 USDT |
47,052.3057 ETHFI |
0.6870 USDT |
0.6579 USDT |
0.6700 USDT |
0.6700 USDT |
| 2025-03-17 |
0.6814 USDT |
8,127.9356 ETHFI |
0.6639 USDT |
0.6631 USDT |
0.6755 USDT |
0.6841 USDT |