Identifier on Kucoin: ETHFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
0.9315 USDT |
163,151.2700 |
0.9120 USDT |
0.9050 USDT |
0.9550 USDT |
0.9510 USDT |
| 2025-10-30 |
0.9212 USDT |
486,188.6000 |
0.9740 USDT |
0.8460 USDT |
1.0060 USDT |
0.8750 USDT |
| 2025-10-29 |
0.9579 USDT |
99,031.0500 |
0.9480 USDT |
0.9440 USDT |
0.9730 USDT |
0.9720 USDT |
| 2025-10-28 |
0.9685 USDT |
416,908.2300 |
0.9710 USDT |
0.9180 USDT |
1.0280 USDT |
0.9370 USDT |
| 2025-10-27 |
1.0169 USDT |
513,040.9300 |
1.0430 USDT |
0.9730 USDT |
1.0570 USDT |
0.9800 USDT |
| 2025-10-26 |
1.0668 USDT |
184,730.0500 |
1.0280 USDT |
1.0130 USDT |
1.0970 USDT |
1.0650 USDT |
| 2025-10-25 |
1.0061 USDT |
42,685.6600 |
1.0200 USDT |
0.9970 USDT |
1.0200 USDT |
1.0120 USDT |
| 2025-10-24 |
1.0037 USDT |
239,293.0500 |
0.9710 USDT |
0.9670 USDT |
1.0310 USDT |
1.0210 USDT |
| 2025-10-23 |
0.9705 USDT |
100,403.9900 |
0.9600 USDT |
0.9510 USDT |
0.9940 USDT |
0.9860 USDT |
| 2025-10-22 |
0.9897 USDT |
402,134.5500 |
1.0050 USDT |
0.9280 USDT |
1.0260 USDT |
0.9440 USDT |
| 2025-10-21 |
1.0583 USDT |
402,466.3200 |
1.0680 USDT |
0.9940 USDT |
1.1190 USDT |
1.0750 USDT |
| 2025-10-20 |
1.0960 USDT |
225,834.4200 |
1.0750 USDT |
1.0480 USDT |
1.1330 USDT |
1.0720 USDT |
| 2025-10-19 |
1.0802 USDT |
156,352.7600 |
1.0700 USDT |
1.0490 USDT |
1.1200 USDT |
1.1100 USDT |
| 2025-10-18 |
1.0784 USDT |
130,946.5200 |
1.0730 USDT |
1.0510 USDT |
1.1030 USDT |
1.0610 USDT |
| 2025-10-17 |
1.0565 USDT |
249,477.6300 |
1.1080 USDT |
1.0110 USDT |
1.1200 USDT |
1.0650 USDT |
| 2025-10-16 |
1.1573 USDT |
285,535.6000 |
1.1600 USDT |
1.1160 USDT |
1.2010 USDT |
1.1460 USDT |
| 2025-10-15 |
1.2150 USDT |
310,603.2000 |
1.2400 USDT |
1.1590 USDT |
1.2760 USDT |
1.1790 USDT |
| 2025-10-14 |
1.2134 USDT |
546,508.8800 |
1.2870 USDT |
1.1380 USDT |
1.2920 USDT |
1.2310 USDT |
| 2025-10-13 |
1.2584 USDT |
365,251.1100 |
1.2440 USDT |
1.2050 USDT |
1.3000 USDT |
1.2930 USDT |
| 2025-10-12 |
1.1808 USDT |
387,256.8200 |
1.1120 USDT |
1.0870 USDT |
1.3130 USDT |
1.2920 USDT |
| 2025-10-11 |
1.1861 USDT |
578,118.6700 |
1.1880 USDT |
1.1030 USDT |
1.2800 USDT |
1.1690 USDT |
| 2025-10-10 |
1.5403 USDT |
406,226.0400 |
1.6230 USDT |
1.4800 USDT |
1.6380 USDT |
1.4930 USDT |
| 2025-10-09 |
1.6377 USDT |
287,775.2400 |
1.6960 USDT |
1.6040 USDT |
1.7030 USDT |
1.6230 USDT |
| 2025-10-08 |
1.7445 USDT |
185,113.7500 |
1.7870 USDT |
1.7060 USDT |
1.7990 USDT |
1.7150 USDT |
| 2025-10-07 |
1.7918 USDT |
393,796.7600 |
1.8200 USDT |
1.7280 USDT |
1.8470 USDT |
1.7680 USDT |
| 2025-10-06 |
1.8392 USDT |
457,699.0900 |
1.8090 USDT |
1.7680 USDT |
1.8970 USDT |
1.8470 USDT |
| 2025-10-05 |
1.8517 USDT |
473,776.0100 |
1.8260 USDT |
1.7930 USDT |
1.8990 USDT |
1.8050 USDT |
| 2025-10-04 |
1.8217 USDT |
717,262.9200 |
1.8060 USDT |
1.7250 USDT |
1.9380 USDT |
1.8630 USDT |
| 2025-10-03 |
1.7596 USDT |
742,898.9200 |
1.7530 USDT |
1.7080 USDT |
1.8210 USDT |
1.7890 USDT |
| 2025-10-02 |
1.6377 USDT |
943,848.3900 |
1.4330 USDT |
1.4300 USDT |
1.8240 USDT |
1.8120 USDT |
| 2025-10-01 |
1.4313 USDT |
248,867.6500 |
1.4270 USDT |
1.3940 USDT |
1.4720 USDT |
1.4240 USDT |
| 2025-09-30 |
1.5064 USDT |
350,797.1500 |
1.4990 USDT |
1.4490 USDT |
1.5500 USDT |
1.4550 USDT |
| 2025-09-29 |
1.5182 USDT |
337,435.8000 |
1.6020 USDT |
1.4710 USDT |
1.6030 USDT |
1.4920 USDT |
| 2025-09-28 |
1.5701 USDT |
308,902.1500 |
1.6260 USDT |
1.5220 USDT |
1.6310 USDT |
1.5910 USDT |
| 2025-09-27 |
1.5751 USDT |
371,496.3200 |
1.5860 USDT |
1.5450 USDT |
1.6270 USDT |
1.6270 USDT |
| 2025-09-26 |
1.4881 USDT |
387,855.8000 |
1.4930 USDT |
1.4530 USDT |
1.5230 USDT |
1.4940 USDT |
| 2025-09-25 |
1.5645 USDT |
1,988,762.7600 |
1.6580 USDT |
1.4650 USDT |
1.6900 USDT |
1.4880 USDT |
| 2025-09-24 |
1.5610 USDT |
1,136,042.6300 |
1.4630 USDT |
1.4350 USDT |
1.6370 USDT |
1.6220 USDT |
| 2025-09-23 |
1.4745 USDT |
800,119.6200 |
1.4510 USDT |
1.3950 USDT |
1.5290 USDT |
1.4710 USDT |
| 2025-09-22 |
1.3574 USDT |
1,499,092.4700 |
1.4620 USDT |
1.2090 USDT |
1.4710 USDT |
1.4490 USDT |
| 2025-09-21 |
1.4897 USDT |
528,324.4300 |
1.5000 USDT |
1.4600 USDT |
1.5260 USDT |
1.4750 USDT |
| 2025-09-20 |
1.5086 USDT |
370,971.6500 |
1.4890 USDT |
1.4650 USDT |
1.5640 USDT |
1.5420 USDT |
| 2025-09-19 |
1.6122 USDT |
904,839.9200 |
1.6060 USDT |
1.5030 USDT |
1.6950 USDT |
1.5150 USDT |
| 2025-09-18 |
1.6422 USDT |
1,135,942.9400 |
1.6030 USDT |
1.5720 USDT |
1.6810 USDT |
1.6530 USDT |
| 2025-09-17 |
1.5193 USDT |
793,799.5900 |
1.5150 USDT |
1.4560 USDT |
1.6770 USDT |
1.6040 USDT |
| 2025-09-16 |
1.4687 USDT |
359,941.8000 |
1.4430 USDT |
1.4140 USDT |
1.5100 USDT |
1.4510 USDT |
| 2025-09-15 |
1.4586 USDT |
683,160.6000 |
1.4680 USDT |
1.3930 USDT |
1.5540 USDT |
1.4050 USDT |
| 2025-09-14 |
1.5184 USDT |
645,852.1900 |
1.5690 USDT |
1.4450 USDT |
1.6080 USDT |
1.4790 USDT |
| 2025-09-13 |
1.4786 USDT |
1,207,984.1300 |
1.4450 USDT |
1.4230 USDT |
1.5900 USDT |
1.5560 USDT |
| 2025-09-12 |
1.4446 USDT |
802,949.9678 |
1.4720 USDT |
1.3950 USDT |
1.5120 USDT |
1.4430 USDT |