Identifier on Kucoin: ETHFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
1.4469 USDT |
2,247,934.5500 |
1.3070 USDT |
1.3000 USDT |
1.5350 USDT |
1.4260 USDT |
| 2025-09-10 |
1.2636 USDT |
670,109.6300 |
1.2540 USDT |
1.2240 USDT |
1.3130 USDT |
1.2720 USDT |
| 2025-09-09 |
1.2373 USDT |
940,982.8900 |
1.1930 USDT |
1.1720 USDT |
1.2820 USDT |
1.2290 USDT |
| 2025-09-08 |
1.1845 USDT |
456,271.5700 |
1.1720 USDT |
1.1640 USDT |
1.2140 USDT |
1.1850 USDT |
| 2025-09-07 |
1.1690 USDT |
128,619.7400 |
1.1560 USDT |
1.1560 USDT |
1.1790 USDT |
1.1640 USDT |
| 2025-09-06 |
1.1536 USDT |
201,570.7200 |
1.1600 USDT |
1.1340 USDT |
1.1790 USDT |
1.1510 USDT |
| 2025-09-05 |
1.1462 USDT |
559,556.9000 |
1.1050 USDT |
1.1030 USDT |
1.1820 USDT |
1.1430 USDT |
| 2025-09-04 |
1.1152 USDT |
407,562.7800 |
1.1470 USDT |
1.0770 USDT |
1.1530 USDT |
1.0820 USDT |
| 2025-09-03 |
1.1028 USDT |
221,864.7200 |
1.1110 USDT |
1.0840 USDT |
1.1160 USDT |
1.1010 USDT |
| 2025-09-02 |
1.0635 USDT |
416,082.3300 |
1.0290 USDT |
1.0250 USDT |
1.0870 USDT |
1.0550 USDT |
| 2025-09-01 |
1.0598 USDT |
312,467.4400 |
1.0660 USDT |
1.0290 USDT |
1.0930 USDT |
1.0330 USDT |
| 2025-08-31 |
1.0969 USDT |
264,928.7600 |
1.0820 USDT |
1.0820 USDT |
1.1090 USDT |
1.0900 USDT |
| 2025-08-30 |
1.0876 USDT |
221,215.3600 |
1.0780 USDT |
1.0550 USDT |
1.1110 USDT |
1.0790 USDT |
| 2025-08-29 |
1.0953 USDT |
719,407.8000 |
1.1360 USDT |
1.0580 USDT |
1.1410 USDT |
1.0610 USDT |
| 2025-08-28 |
1.1220 USDT |
408,861.0300 |
1.0720 USDT |
1.0610 USDT |
1.1590 USDT |
1.1180 USDT |
| 2025-08-27 |
1.0887 USDT |
673,938.2400 |
1.0940 USDT |
1.0650 USDT |
1.1170 USDT |
1.0870 USDT |
| 2025-08-26 |
1.1095 USDT |
231,093.3300 |
1.0960 USDT |
1.0850 USDT |
1.1330 USDT |
1.1260 USDT |
| 2025-08-25 |
1.2104 USDT |
409,833.1600 |
1.2770 USDT |
1.1530 USDT |
1.2900 USDT |
1.1830 USDT |
| 2025-08-24 |
1.2390 USDT |
405,684.4100 |
1.2800 USDT |
1.1930 USDT |
1.2930 USDT |
1.2670 USDT |
| 2025-08-23 |
1.2624 USDT |
317,695.8000 |
1.2840 USDT |
1.2350 USDT |
1.3060 USDT |
1.2400 USDT |
| 2025-08-22 |
1.0798 USDT |
211,650.4500 |
1.0770 USDT |
1.0360 USDT |
1.1080 USDT |
1.0570 USDT |
| 2025-08-21 |
1.0851 USDT |
389,003.0100 |
1.1100 USDT |
1.0580 USDT |
1.1210 USDT |
1.0740 USDT |
| 2025-08-20 |
1.0887 USDT |
625,151.8600 |
1.0490 USDT |
1.0440 USDT |
1.1250 USDT |
1.1130 USDT |
| 2025-08-19 |
1.0926 USDT |
790,559.0400 |
1.1200 USDT |
1.0600 USDT |
1.1480 USDT |
1.0620 USDT |
| 2025-08-18 |
1.1564 USDT |
675,867.5700 |
1.2120 USDT |
1.1240 USDT |
1.2160 USDT |
1.1310 USDT |
| 2025-08-17 |
1.2107 USDT |
319,027.3700 |
1.1760 USDT |
1.1600 USDT |
1.2630 USDT |
1.2270 USDT |
| 2025-08-16 |
1.1462 USDT |
532,346.6800 |
1.1490 USDT |
1.1220 USDT |
1.1810 USDT |
1.1700 USDT |
| 2025-08-15 |
1.1625 USDT |
1,116,900.4100 |
1.1820 USDT |
1.1060 USDT |
1.2300 USDT |
1.1430 USDT |
| 2025-08-14 |
1.2424 USDT |
2,182,836.1000 |
1.3770 USDT |
1.1590 USDT |
1.3900 USDT |
1.1880 USDT |
| 2025-08-13 |
1.2581 USDT |
2,476,689.7300 |
1.2270 USDT |
1.1860 USDT |
1.3130 USDT |
1.2990 USDT |
| 2025-08-12 |
1.2079 USDT |
1,236,887.7800 |
1.1920 USDT |
1.1460 USDT |
1.2490 USDT |
1.2310 USDT |
| 2025-08-11 |
1.2634 USDT |
861,327.3400 |
1.2340 USDT |
1.2000 USDT |
1.3270 USDT |
1.2360 USDT |
| 2025-08-10 |
1.2053 USDT |
895,908.4900 |
1.2300 USDT |
1.1610 USDT |
1.2630 USDT |
1.2120 USDT |
| 2025-08-09 |
1.2158 USDT |
999,656.7300 |
1.1430 USDT |
1.1250 USDT |
1.2610 USDT |
1.2230 USDT |
| 2025-08-08 |
1.1158 USDT |
1,121,486.7600 |
1.0990 USDT |
1.0800 USDT |
1.1520 USDT |
1.1410 USDT |
| 2025-08-07 |
1.0529 USDT |
1,322,145.0310 |
1.0320 USDT |
1.0090 USDT |
1.0960 USDT |
1.0920 USDT |
| 2025-08-06 |
1.0127 USDT |
537,263.5700 |
0.9860 USDT |
0.9550 USDT |
1.0420 USDT |
1.0280 USDT |
| 2025-08-05 |
1.0018 USDT |
558,350.6000 |
1.0440 USDT |
0.9710 USDT |
1.0450 USDT |
0.9790 USDT |
| 2025-08-04 |
1.0130 USDT |
687,575.2200 |
1.0000 USDT |
0.9940 USDT |
1.0490 USDT |
1.0370 USDT |
| 2025-08-03 |
0.9667 USDT |
626,445.7500 |
0.9280 USDT |
0.9160 USDT |
1.0110 USDT |
0.9970 USDT |
| 2025-08-02 |
0.9252 USDT |
1,396,232.8500 |
0.9440 USDT |
0.9030 USDT |
0.9770 USDT |
0.9170 USDT |
| 2025-08-01 |
1.0197 USDT |
950,839.3100 |
1.0630 USDT |
0.9740 USDT |
1.0720 USDT |
0.9910 USDT |
| 2025-07-31 |
1.1261 USDT |
747,587.5096 |
1.1600 USDT |
1.0550 USDT |
1.1960 USDT |
1.0610 USDT |
| 2025-07-30 |
1.1448 USDT |
1,023,061.4200 |
1.2060 USDT |
1.0880 USDT |
1.2100 USDT |
1.1320 USDT |
| 2025-07-29 |
1.1899 USDT |
1,269,571.2200 |
1.1620 USDT |
1.1220 USDT |
1.2370 USDT |
1.2060 USDT |
| 2025-07-28 |
1.2402 USDT |
1,028,283.3600 |
1.2770 USDT |
1.1560 USDT |
1.3150 USDT |
1.1650 USDT |
| 2025-07-27 |
1.2638 USDT |
615,355.2129 |
1.2210 USDT |
1.2150 USDT |
1.2960 USDT |
1.2800 USDT |
| 2025-07-26 |
1.2029 USDT |
768,449.1600 |
1.1700 USDT |
1.1640 USDT |
1.2510 USDT |
1.2250 USDT |
| 2025-07-25 |
1.1220 USDT |
1,019,382.3200 |
1.1180 USDT |
1.0620 USDT |
1.1790 USDT |
1.1250 USDT |
| 2025-07-24 |
1.1179 USDT |
1,275,426.9400 |
1.1480 USDT |
1.0490 USDT |
1.1710 USDT |
1.1480 USDT |