Identifier on Kucoin: ETHFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
1.2315 USDT |
472,301.8500 |
1.2190 USDT |
1.1870 USDT |
1.2700 USDT |
1.2190 USDT |
| 2025-06-02 |
1.1371 USDT |
471,455.2500 |
1.1700 USDT |
1.1180 USDT |
1.1720 USDT |
1.1350 USDT |
| 2025-06-01 |
1.1613 USDT |
606,655.0557 |
1.1350 USDT |
1.0910 USDT |
1.2120 USDT |
1.1440 USDT |
| 2025-05-31 |
1.0951 USDT |
1,244,904.1900 |
1.0750 USDT |
1.0080 USDT |
1.1720 USDT |
1.1450 USDT |
| 2025-05-30 |
1.2678 USDT |
1,062,056.0000 |
1.3350 USDT |
1.2180 USDT |
1.3400 USDT |
1.2360 USDT |
| 2025-05-29 |
1.4373 USDT |
1,174,696.2800 |
1.3870 USDT |
1.3360 USDT |
1.5350 USDT |
1.3360 USDT |
| 2025-05-28 |
1.3720 USDT |
815,947.5100 |
1.3790 USDT |
1.3080 USDT |
1.4440 USDT |
1.3810 USDT |
| 2025-05-27 |
1.3484 USDT |
1,366,043.7900 |
1.2420 USDT |
1.1960 USDT |
1.4480 USDT |
1.4370 USDT |
| 2025-05-26 |
1.2482 USDT |
447,779.0100 |
1.2430 USDT |
1.1920 USDT |
1.2960 USDT |
1.2120 USDT |
| 2025-05-25 |
1.1875 USDT |
464,490.9400 |
1.2340 USDT |
1.1430 USDT |
1.2430 USDT |
1.2260 USDT |
| 2025-05-24 |
1.2347 USDT |
324,732.2100 |
1.2250 USDT |
1.2130 USDT |
1.2650 USDT |
1.2310 USDT |
| 2025-05-23 |
1.3360 USDT |
1,497,886.5300 |
1.3580 USDT |
1.2480 USDT |
1.4460 USDT |
1.2900 USDT |
| 2025-05-22 |
1.3763 USDT |
1,195,087.8100 |
1.3320 USDT |
1.3290 USDT |
1.4310 USDT |
1.3780 USDT |
| 2025-05-21 |
1.3140 USDT |
1,666,756.4300 |
1.2750 USDT |
1.2440 USDT |
1.3930 USDT |
1.3240 USDT |
| 2025-05-20 |
1.2975 USDT |
1,651,561.7900 |
1.2750 USDT |
1.2240 USDT |
1.3560 USDT |
1.2820 USDT |
| 2025-05-19 |
1.2599 USDT |
1,526,928.5000 |
1.3590 USDT |
1.2170 USDT |
1.3710 USDT |
1.2490 USDT |
| 2025-05-18 |
1.3197 USDT |
2,457,236.3400 |
1.2410 USDT |
1.2230 USDT |
1.4090 USDT |
1.2420 USDT |
| 2025-05-17 |
1.3215 USDT |
801,711.6400 |
1.3230 USDT |
1.2660 USDT |
1.3920 USDT |
1.3260 USDT |
| 2025-05-16 |
1.4584 USDT |
2,054,484.8000 |
1.4370 USDT |
1.3740 USDT |
1.5330 USDT |
1.4200 USDT |
| 2025-05-15 |
1.4465 USDT |
5,250,081.3000 |
1.3510 USDT |
1.2460 USDT |
1.6560 USDT |
1.4300 USDT |
| 2025-05-14 |
1.3941 USDT |
2,950,119.8000 |
1.3800 USDT |
1.2990 USDT |
1.5030 USDT |
1.3190 USDT |
| 2025-05-13 |
1.1751 USDT |
4,963,700.9300 |
1.0530 USDT |
0.9900 USDT |
1.3710 USDT |
1.3680 USDT |
| 2025-05-12 |
1.1057 USDT |
3,208,298.8583 |
1.0750 USDT |
0.9700 USDT |
1.2180 USDT |
1.0030 USDT |
| 2025-05-11 |
1.1413 USDT |
5,102,169.9955 |
1.1150 USDT |
1.0230 USDT |
1.2950 USDT |
1.0550 USDT |
| 2025-05-10 |
0.8019 USDT |
3,477,598.8100 |
0.7470 USDT |
0.7440 USDT |
0.8730 USDT |
0.8640 USDT |
| 2025-05-09 |
0.7236 USDT |
5,564,033.5000 |
0.7100 USDT |
0.6730 USDT |
0.7910 USDT |
0.7410 USDT |
| 2025-05-08 |
0.6580 USDT |
5,072,683.9091 |
0.5490 USDT |
0.5460 USDT |
0.7680 USDT |
0.7130 USDT |
| 2025-05-07 |
0.5155 USDT |
1,226,536.7400 |
0.5060 USDT |
0.5020 USDT |
0.5290 USDT |
0.5160 USDT |
| 2025-05-06 |
0.5029 USDT |
879,012.6300 |
0.5130 USDT |
0.4880 USDT |
0.5190 USDT |
0.4940 USDT |
| 2025-05-05 |
0.5194 USDT |
810,815.0200 |
0.5200 USDT |
0.5060 USDT |
0.5340 USDT |
0.5160 USDT |
| 2025-05-04 |
0.5285 USDT |
357,805.2800 |
0.5370 USDT |
0.5180 USDT |
0.5420 USDT |
0.5260 USDT |
| 2025-05-03 |
0.5606 USDT |
493,465.9100 |
0.5880 USDT |
0.5290 USDT |
0.5890 USDT |
0.5390 USDT |
| 2025-05-02 |
0.5939 USDT |
819,441.2200 |
0.5940 USDT |
0.5760 USDT |
0.6080 USDT |
0.5900 USDT |
| 2025-05-01 |
0.5932 USDT |
924,736.8700 |
0.5900 USDT |
0.5790 USDT |
0.6070 USDT |
0.6050 USDT |
| 2025-04-30 |
0.5951 USDT |
1,027,219.9600 |
0.5800 USDT |
0.5640 USDT |
0.6140 USDT |
0.5720 USDT |
| 2025-04-29 |
0.5883 USDT |
733,424.0300 |
0.5870 USDT |
0.5720 USDT |
0.6020 USDT |
0.5750 USDT |
| 2025-04-28 |
0.5713 USDT |
698,109.6700 |
0.5590 USDT |
0.5390 USDT |
0.5940 USDT |
0.5850 USDT |
| 2025-04-27 |
0.5856 USDT |
466,275.8000 |
0.6110 USDT |
0.5570 USDT |
0.6250 USDT |
0.5650 USDT |
| 2025-04-26 |
0.6164 USDT |
718,010.6500 |
0.6030 USDT |
0.5900 USDT |
0.6340 USDT |
0.5990 USDT |
| 2025-04-25 |
0.6074 USDT |
730,379.1900 |
0.5900 USDT |
0.5730 USDT |
0.6240 USDT |
0.6080 USDT |
| 2025-04-24 |
0.5859 USDT |
2,092,908.5600 |
0.5870 USDT |
0.5440 USDT |
0.6140 USDT |
0.5820 USDT |
| 2025-04-23 |
0.5640 USDT |
1,268,152.1385 |
0.5430 USDT |
0.5400 USDT |
0.5750 USDT |
0.5600 USDT |
| 2025-04-22 |
0.5158 USDT |
2,116,815.7000 |
0.5100 USDT |
0.4910 USDT |
0.5350 USDT |
0.5240 USDT |
| 2025-04-21 |
0.5027 USDT |
1,646,778.4800 |
0.4760 USDT |
0.4740 USDT |
0.5250 USDT |
0.5090 USDT |
| 2025-04-20 |
0.4782 USDT |
1,707,031.6000 |
0.4750 USDT |
0.4640 USDT |
0.4920 USDT |
0.4750 USDT |
| 2025-04-19 |
0.4598 USDT |
1,175,423.4800 |
0.4410 USDT |
0.4400 USDT |
0.4800 USDT |
0.4760 USDT |
| 2025-04-18 |
0.4351 USDT |
696,161.0000 |
0.4280 USDT |
0.4240 USDT |
0.4450 USDT |
0.4330 USDT |
| 2025-04-17 |
0.4266 USDT |
437,897.5500 |
0.4230 USDT |
0.4160 USDT |
0.4380 USDT |
0.4270 USDT |
| 2025-04-16 |
0.4327 USDT |
857,072.8600 |
0.4380 USDT |
0.4170 USDT |
0.4450 USDT |
0.4240 USDT |
| 2025-04-15 |
0.4589 USDT |
1,406,679.7300 |
0.4650 USDT |
0.4340 USDT |
0.4720 USDT |
0.4370 USDT |