Identifier on Kucoin: ETHFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
1.1991 USDT |
1,497,491.1300 |
1.2970 USDT |
1.0960 USDT |
1.2990 USDT |
1.1200 USDT |
| 2025-07-22 |
1.2819 USDT |
1,537,470.6000 |
1.3490 USDT |
1.2330 USDT |
1.3610 USDT |
1.2940 USDT |
| 2025-07-21 |
1.3429 USDT |
1,086,738.8600 |
1.3240 USDT |
1.2810 USDT |
1.3890 USDT |
1.3470 USDT |
| 2025-07-20 |
1.3371 USDT |
1,429,341.6300 |
1.2870 USDT |
1.2780 USDT |
1.3870 USDT |
1.3220 USDT |
| 2025-07-19 |
1.2882 USDT |
568,441.4400 |
1.2630 USDT |
1.2260 USDT |
1.3520 USDT |
1.2890 USDT |
| 2025-07-18 |
1.3236 USDT |
1,937,721.0400 |
1.3210 USDT |
1.2270 USDT |
1.4100 USDT |
1.2490 USDT |
| 2025-07-17 |
1.3116 USDT |
1,278,145.4700 |
1.3080 USDT |
1.2600 USDT |
1.3500 USDT |
1.2660 USDT |
| 2025-07-16 |
1.2759 USDT |
2,074,394.2800 |
1.2340 USDT |
1.2080 USDT |
1.3450 USDT |
1.3040 USDT |
| 2025-07-15 |
1.1110 USDT |
667,972.5200 |
1.1250 USDT |
1.0770 USDT |
1.1600 USDT |
1.1110 USDT |
| 2025-07-14 |
1.1905 USDT |
899,054.2200 |
1.1500 USDT |
1.1310 USDT |
1.2400 USDT |
1.1320 USDT |
| 2025-07-13 |
1.1526 USDT |
548,402.5900 |
1.1180 USDT |
1.1130 USDT |
1.1970 USDT |
1.1730 USDT |
| 2025-07-12 |
1.1245 USDT |
397,073.3800 |
1.1350 USDT |
1.0890 USDT |
1.1550 USDT |
1.0950 USDT |
| 2025-07-11 |
1.2152 USDT |
1,393,704.8900 |
1.1820 USDT |
1.1580 USDT |
1.2750 USDT |
1.1930 USDT |
| 2025-07-10 |
1.1065 USDT |
943,185.5900 |
1.0820 USDT |
1.0820 USDT |
1.1400 USDT |
1.1080 USDT |
| 2025-07-09 |
0.9579 USDT |
632,245.1700 |
0.9370 USDT |
0.9290 USDT |
1.0050 USDT |
1.0050 USDT |
| 2025-07-08 |
0.9431 USDT |
841,538.4500 |
0.9710 USDT |
0.9120 USDT |
0.9740 USDT |
0.9380 USDT |
| 2025-07-07 |
0.9701 USDT |
474,075.6900 |
0.9550 USDT |
0.9480 USDT |
0.9900 USDT |
0.9710 USDT |
| 2025-07-06 |
0.9247 USDT |
145,863.5000 |
0.9320 USDT |
0.9130 USDT |
0.9340 USDT |
0.9320 USDT |
| 2025-07-05 |
0.9296 USDT |
291,135.8700 |
0.9290 USDT |
0.9080 USDT |
0.9450 USDT |
0.9180 USDT |
| 2025-07-04 |
0.9500 USDT |
355,298.6400 |
0.9980 USDT |
0.9080 USDT |
1.0080 USDT |
0.9190 USDT |
| 2025-07-03 |
1.0231 USDT |
430,318.2800 |
1.0100 USDT |
0.9970 USDT |
1.0470 USDT |
1.0080 USDT |
| 2025-07-02 |
0.9597 USDT |
654,247.6000 |
0.8940 USDT |
0.8880 USDT |
1.0250 USDT |
1.0140 USDT |
| 2025-07-01 |
0.9238 USDT |
493,963.3400 |
0.9650 USDT |
0.8950 USDT |
0.9750 USDT |
0.9000 USDT |
| 2025-06-30 |
1.0156 USDT |
581,453.8300 |
1.0420 USDT |
0.9650 USDT |
1.0490 USDT |
0.9700 USDT |
| 2025-06-29 |
0.9328 USDT |
405,008.2100 |
0.9210 USDT |
0.9110 USDT |
0.9530 USDT |
0.9210 USDT |
| 2025-06-28 |
0.8954 USDT |
237,015.2100 |
0.8980 USDT |
0.8830 USDT |
0.9140 USDT |
0.9130 USDT |
| 2025-06-27 |
0.9257 USDT |
392,400.2800 |
0.9270 USDT |
0.9070 USDT |
0.9480 USDT |
0.9380 USDT |
| 2025-06-26 |
0.9355 USDT |
752,894.7300 |
0.9200 USDT |
0.8930 USDT |
0.9860 USDT |
0.9170 USDT |
| 2025-06-25 |
0.9668 USDT |
266,148.4500 |
0.9820 USDT |
0.9400 USDT |
0.9930 USDT |
0.9530 USDT |
| 2025-06-24 |
0.9828 USDT |
353,327.3500 |
0.9700 USDT |
0.9600 USDT |
1.0080 USDT |
0.9760 USDT |
| 2025-06-23 |
0.8579 USDT |
230,720.8000 |
0.8390 USDT |
0.8390 USDT |
0.8840 USDT |
0.8800 USDT |
| 2025-06-22 |
0.8468 USDT |
423,018.2300 |
0.8610 USDT |
0.8130 USDT |
0.8820 USDT |
0.8360 USDT |
| 2025-06-21 |
0.9207 USDT |
1,049,823.9600 |
0.9390 USDT |
0.8630 USDT |
0.9460 USDT |
0.8770 USDT |
| 2025-06-20 |
0.9823 USDT |
657,889.5200 |
1.0040 USDT |
0.9170 USDT |
1.0340 USDT |
0.9200 USDT |
| 2025-06-19 |
0.9955 USDT |
446,783.9400 |
1.0110 USDT |
0.9680 USDT |
1.0290 USDT |
0.9970 USDT |
| 2025-06-18 |
0.9862 USDT |
396,114.4200 |
1.0140 USDT |
0.9320 USDT |
1.0300 USDT |
0.9710 USDT |
| 2025-06-17 |
1.0785 USDT |
350,926.5400 |
1.0750 USDT |
1.0450 USDT |
1.1130 USDT |
1.0560 USDT |
| 2025-06-16 |
1.1132 USDT |
511,988.6100 |
1.0720 USDT |
1.0530 USDT |
1.1440 USDT |
1.1360 USDT |
| 2025-06-15 |
1.0763 USDT |
294,455.7400 |
1.0760 USDT |
1.0580 USDT |
1.0970 USDT |
1.0710 USDT |
| 2025-06-14 |
1.0923 USDT |
468,085.3000 |
1.1140 USDT |
1.0460 USDT |
1.1240 USDT |
1.0770 USDT |
| 2025-06-13 |
1.0662 USDT |
482,477.9700 |
1.1200 USDT |
1.0240 USDT |
1.1220 USDT |
1.0860 USDT |
| 2025-06-12 |
1.2280 USDT |
439,357.5500 |
1.2760 USDT |
1.1930 USDT |
1.2770 USDT |
1.2070 USDT |
| 2025-06-11 |
1.3600 USDT |
843,818.2200 |
1.3730 USDT |
1.2930 USDT |
1.4080 USDT |
1.3160 USDT |
| 2025-06-10 |
1.2976 USDT |
393,678.1400 |
1.2820 USDT |
1.2740 USDT |
1.3310 USDT |
1.2800 USDT |
| 2025-06-09 |
1.1650 USDT |
442,480.9800 |
1.1560 USDT |
1.1230 USDT |
1.2160 USDT |
1.2100 USDT |
| 2025-06-08 |
1.1519 USDT |
501,240.1700 |
1.1630 USDT |
1.1250 USDT |
1.1890 USDT |
1.1520 USDT |
| 2025-06-07 |
1.1730 USDT |
568,326.0500 |
1.1310 USDT |
1.1310 USDT |
1.2020 USDT |
1.1760 USDT |
| 2025-06-06 |
1.1182 USDT |
870,921.1200 |
1.0570 USDT |
1.0470 USDT |
1.1630 USDT |
1.1150 USDT |
| 2025-06-05 |
1.1326 USDT |
517,775.2700 |
1.1470 USDT |
1.0880 USDT |
1.1660 USDT |
1.0930 USDT |
| 2025-06-04 |
1.2051 USDT |
480,744.8900 |
1.2210 USDT |
1.1400 USDT |
1.2520 USDT |
1.1440 USDT |