Identifier on Kucoin: ETHFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.7528 USDT |
140,735.0200 |
0.7479 USDT |
0.7431 USDT |
0.7628 USDT |
0.7494 USDT |
| 2025-12-19 |
0.7198 USDT |
163,287.2700 |
0.6807 USDT |
0.6748 USDT |
0.7500 USDT |
0.7280 USDT |
| 2025-12-18 |
0.7240 USDT |
144,183.7700 |
0.7209 USDT |
0.6979 USDT |
0.7577 USDT |
0.7312 USDT |
| 2025-12-17 |
0.7739 USDT |
128,493.3600 |
0.7789 USDT |
0.7407 USDT |
0.8042 USDT |
0.7459 USDT |
| 2025-12-16 |
0.7829 USDT |
107,795.5800 |
0.7837 USDT |
0.7602 USDT |
0.8047 USDT |
0.7860 USDT |
| 2025-12-15 |
0.8036 USDT |
110,000.5900 |
0.7868 USDT |
0.7698 USDT |
0.8275 USDT |
0.7767 USDT |
| 2025-12-14 |
0.8115 USDT |
51,881.0000 |
0.8074 USDT |
0.7947 USDT |
0.8272 USDT |
0.8032 USDT |
| 2025-12-13 |
0.8060 USDT |
17,690.4500 |
0.8027 USDT |
0.7998 USDT |
0.8150 USDT |
0.8058 USDT |
| 2025-12-12 |
0.8090 USDT |
162,365.1300 |
0.8213 USDT |
0.7757 USDT |
0.8359 USDT |
0.7968 USDT |
| 2025-12-11 |
0.8054 USDT |
104,732.4600 |
0.8407 USDT |
0.7852 USDT |
0.8436 USDT |
0.7911 USDT |
| 2025-12-10 |
0.8765 USDT |
244,894.1300 |
0.8769 USDT |
0.8550 USDT |
0.8970 USDT |
0.8880 USDT |
| 2025-12-09 |
0.8759 USDT |
403,396.4500 |
0.8351 USDT |
0.8140 USDT |
0.9230 USDT |
0.8736 USDT |
| 2025-12-08 |
0.8277 USDT |
192,716.1600 |
0.7850 USDT |
0.7838 USDT |
0.8463 USDT |
0.8300 USDT |
| 2025-12-07 |
0.7851 USDT |
124,295.2100 |
0.8014 USDT |
0.7557 USDT |
0.8160 USDT |
0.8120 USDT |
| 2025-12-06 |
0.7893 USDT |
86,855.8500 |
0.7760 USDT |
0.7736 USDT |
0.8108 USDT |
0.8020 USDT |
| 2025-12-05 |
0.7960 USDT |
235,250.8600 |
0.8210 USDT |
0.7620 USDT |
0.8210 USDT |
0.7813 USDT |
| 2025-12-04 |
0.8387 USDT |
299,664.6400 |
0.8511 USDT |
0.8028 USDT |
0.8753 USDT |
0.8200 USDT |
| 2025-12-03 |
0.8286 USDT |
353,877.1600 |
0.8431 USDT |
0.8075 USDT |
0.8551 USDT |
0.8334 USDT |
| 2025-12-02 |
0.8011 USDT |
333,837.9200 |
0.7460 USDT |
0.7430 USDT |
0.8520 USDT |
0.8440 USDT |
| 2025-12-01 |
0.7539 USDT |
420,703.9600 |
0.8095 USDT |
0.7171 USDT |
0.8095 USDT |
0.7500 USDT |
| 2025-11-30 |
0.8089 USDT |
138,765.7500 |
0.8100 USDT |
0.7978 USDT |
0.8287 USDT |
0.8248 USDT |
| 2025-11-29 |
0.8270 USDT |
189,516.8400 |
0.8220 USDT |
0.8083 USDT |
0.8429 USDT |
0.8190 USDT |
| 2025-11-28 |
0.8027 USDT |
121,727.7100 |
0.8030 USDT |
0.7860 USDT |
0.8310 USDT |
0.8200 USDT |
| 2025-11-27 |
0.7872 USDT |
97,592.2000 |
0.7720 USDT |
0.7690 USDT |
0.8120 USDT |
0.8030 USDT |
| 2025-11-26 |
0.7455 USDT |
216,246.2600 |
0.7610 USDT |
0.7280 USDT |
0.7643 USDT |
0.7633 USDT |
| 2025-11-25 |
0.7460 USDT |
190,546.8500 |
0.7660 USDT |
0.7240 USDT |
0.7660 USDT |
0.7312 USDT |
| 2025-11-24 |
0.7099 USDT |
401,224.5600 |
0.6766 USDT |
0.6690 USDT |
0.7327 USDT |
0.7129 USDT |
| 2025-11-23 |
0.6868 USDT |
161,058.1600 |
0.6767 USDT |
0.6644 USDT |
0.7010 USDT |
0.6828 USDT |
| 2025-11-22 |
0.6905 USDT |
195,357.3000 |
0.7250 USDT |
0.6700 USDT |
0.7260 USDT |
0.6831 USDT |
| 2025-11-21 |
0.7512 USDT |
431,234.5700 |
0.8141 USDT |
0.6833 USDT |
0.8200 USDT |
0.7350 USDT |
| 2025-11-20 |
0.8713 USDT |
231,695.0900 |
0.9030 USDT |
0.8170 USDT |
0.9110 USDT |
0.8250 USDT |
| 2025-11-19 |
0.9012 USDT |
195,443.6600 |
0.9200 USDT |
0.8640 USDT |
0.9260 USDT |
0.8660 USDT |
| 2025-11-18 |
0.8595 USDT |
166,067.7500 |
0.8410 USDT |
0.8240 USDT |
0.8890 USDT |
0.8810 USDT |
| 2025-11-17 |
0.8775 USDT |
370,839.6200 |
0.8920 USDT |
0.8370 USDT |
0.9210 USDT |
0.8370 USDT |
| 2025-11-16 |
0.9032 USDT |
230,282.1600 |
0.9290 USDT |
0.8580 USDT |
0.9490 USDT |
0.8830 USDT |
| 2025-11-15 |
0.9205 USDT |
108,324.9900 |
0.9000 USDT |
0.8930 USDT |
0.9430 USDT |
0.9390 USDT |
| 2025-11-14 |
0.9565 USDT |
522,476.0600 |
0.9730 USDT |
0.8990 USDT |
1.0030 USDT |
0.9440 USDT |
| 2025-11-13 |
0.9408 USDT |
419,693.7000 |
0.9320 USDT |
0.8850 USDT |
0.9910 USDT |
0.8960 USDT |
| 2025-11-12 |
0.9678 USDT |
114,149.7100 |
0.9490 USDT |
0.9390 USDT |
1.0040 USDT |
0.9860 USDT |
| 2025-11-11 |
0.9848 USDT |
156,735.9000 |
1.0170 USDT |
0.9530 USDT |
1.0400 USDT |
0.9620 USDT |
| 2025-11-10 |
1.0053 USDT |
98,718.3400 |
0.9950 USDT |
0.9820 USDT |
1.0300 USDT |
0.9890 USDT |
| 2025-11-09 |
0.9536 USDT |
162,409.8700 |
0.9590 USDT |
0.9170 USDT |
0.9900 USDT |
0.9690 USDT |
| 2025-11-08 |
0.9702 USDT |
230,339.6400 |
0.9840 USDT |
0.9320 USDT |
0.9980 USDT |
0.9420 USDT |
| 2025-11-07 |
0.8932 USDT |
256,719.6100 |
0.8610 USDT |
0.8590 USDT |
0.9270 USDT |
0.8670 USDT |
| 2025-11-06 |
0.8544 USDT |
456,368.5100 |
0.8680 USDT |
0.8130 USDT |
0.8860 USDT |
0.8600 USDT |
| 2025-11-05 |
0.8556 USDT |
337,419.5800 |
0.8260 USDT |
0.7850 USDT |
0.8870 USDT |
0.8800 USDT |
| 2025-11-04 |
0.8431 USDT |
291,530.3600 |
0.8600 USDT |
0.8130 USDT |
0.8870 USDT |
0.8320 USDT |
| 2025-11-03 |
0.8929 USDT |
836,771.1300 |
0.9970 USDT |
0.8280 USDT |
0.9990 USDT |
0.8580 USDT |
| 2025-11-02 |
1.0042 USDT |
248,731.2600 |
1.0030 USDT |
0.9550 USDT |
1.0410 USDT |
0.9640 USDT |
| 2025-11-01 |
0.9975 USDT |
248,519.9300 |
0.9690 USDT |
0.9600 USDT |
1.0170 USDT |
0.9910 USDT |