Identifier on Kucoin: ETHFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.4776 USDT |
1,838,415.2000 |
0.4720 USDT |
0.4630 USDT |
0.4960 USDT |
0.4670 USDT |
| 2025-04-13 |
0.4897 USDT |
1,433,874.2000 |
0.5030 USDT |
0.4670 USDT |
0.5060 USDT |
0.4740 USDT |
| 2025-04-12 |
0.4879 USDT |
1,196,580.6100 |
0.4780 USDT |
0.4720 USDT |
0.5060 USDT |
0.5060 USDT |
| 2025-04-11 |
0.4745 USDT |
1,718,448.8100 |
0.4630 USDT |
0.4620 USDT |
0.4860 USDT |
0.4840 USDT |
| 2025-04-10 |
0.4697 USDT |
931,815.6700 |
0.4920 USDT |
0.4520 USDT |
0.4920 USDT |
0.4550 USDT |
| 2025-04-09 |
0.4483 USDT |
2,204,633.7500 |
0.4330 USDT |
0.4160 USDT |
0.5020 USDT |
0.4980 USDT |
| 2025-04-08 |
0.4622 USDT |
1,380,773.2600 |
0.4630 USDT |
0.4460 USDT |
0.4780 USDT |
0.4490 USDT |
| 2025-04-07 |
0.4524 USDT |
2,475,440.0600 |
0.4500 USDT |
0.4000 USDT |
0.4930 USDT |
0.4690 USDT |
| 2025-04-06 |
0.4802 USDT |
1,041,735.9188 |
0.5200 USDT |
0.4430 USDT |
0.5200 USDT |
0.4460 USDT |
| 2025-04-05 |
0.5180 USDT |
717,454.3800 |
0.5180 USDT |
0.5100 USDT |
0.5290 USDT |
0.5160 USDT |
| 2025-04-04 |
0.5116 USDT |
1,111,070.7500 |
0.5230 USDT |
0.4950 USDT |
0.5270 USDT |
0.5150 USDT |
| 2025-04-03 |
0.5076 USDT |
1,167,286.7900 |
0.5110 USDT |
0.4840 USDT |
0.5340 USDT |
0.5190 USDT |
| 2025-04-02 |
0.5605 USDT |
926,129.0600 |
0.5840 USDT |
0.5450 USDT |
0.5840 USDT |
0.5630 USDT |
| 2025-04-01 |
0.5891 USDT |
584,104.0200 |
0.5780 USDT |
0.5760 USDT |
0.6070 USDT |
0.5810 USDT |
| 2025-03-31 |
0.5790 USDT |
1,187,883.7400 |
0.5890 USDT |
0.5610 USDT |
0.5960 USDT |
0.5830 USDT |
| 2025-03-30 |
0.5926 USDT |
838,290.0700 |
0.5910 USDT |
0.5760 USDT |
0.6040 USDT |
0.5860 USDT |
| 2025-03-29 |
0.6053 USDT |
612,353.2200 |
0.6200 USDT |
0.5940 USDT |
0.6260 USDT |
0.5950 USDT |
| 2025-03-28 |
0.6385 USDT |
1,883,720.1100 |
0.6900 USDT |
0.6060 USDT |
0.6970 USDT |
0.6140 USDT |
| 2025-03-27 |
0.6876 USDT |
657,086.8100 |
0.6730 USDT |
0.6720 USDT |
0.7010 USDT |
0.6930 USDT |
| 2025-03-26 |
0.6845 USDT |
417,109.1200 |
0.6900 USDT |
0.6600 USDT |
0.7100 USDT |
0.6720 USDT |
| 2025-03-25 |
0.6838 USDT |
393,318.2400 |
0.6880 USDT |
0.6630 USDT |
0.6980 USDT |
0.6890 USDT |
| 2025-03-24 |
0.6790 USDT |
564,531.1800 |
0.6540 USDT |
0.6460 USDT |
0.6940 USDT |
0.6850 USDT |
| 2025-03-23 |
0.6661 USDT |
180,474.0000 |
0.6580 USDT |
0.6550 USDT |
0.6760 USDT |
0.6710 USDT |
| 2025-03-22 |
0.6671 USDT |
369,139.0100 |
0.6400 USDT |
0.6380 USDT |
0.6790 USDT |
0.6620 USDT |
| 2025-03-21 |
0.6427 USDT |
840,804.3000 |
0.6610 USDT |
0.6280 USDT |
0.6710 USDT |
0.6440 USDT |
| 2025-03-20 |
0.6747 USDT |
572,919.8895 |
0.7100 USDT |
0.6490 USDT |
0.7130 USDT |
0.6630 USDT |
| 2025-03-19 |
0.6883 USDT |
769,175.0100 |
0.6730 USDT |
0.6710 USDT |
0.7130 USDT |
0.7130 USDT |
| 2025-03-18 |
0.6725 USDT |
246,126.3600 |
0.6870 USDT |
0.6600 USDT |
0.6890 USDT |
0.6700 USDT |
| 2025-03-17 |
0.6825 USDT |
236,007.2800 |
0.6620 USDT |
0.6620 USDT |
0.6960 USDT |
0.6870 USDT |
| 2025-03-16 |
0.6852 USDT |
471,488.5400 |
0.7010 USDT |
0.6580 USDT |
0.7110 USDT |
0.6690 USDT |
| 2025-03-15 |
0.6965 USDT |
411,305.1700 |
0.6870 USDT |
0.6790 USDT |
0.7140 USDT |
0.7020 USDT |
| 2025-03-14 |
0.6831 USDT |
849,752.2100 |
0.6660 USDT |
0.6610 USDT |
0.7100 USDT |
0.6970 USDT |
| 2025-03-13 |
0.6716 USDT |
266,119.3600 |
0.6850 USDT |
0.6560 USDT |
0.6880 USDT |
0.6780 USDT |
| 2025-03-12 |
0.6771 USDT |
918,485.9900 |
0.6750 USDT |
0.6450 USDT |
0.7050 USDT |
0.6850 USDT |
| 2025-03-11 |
0.6273 USDT |
735,032.5700 |
0.6470 USDT |
0.5800 USDT |
0.6620 USDT |
0.6450 USDT |
| 2025-03-10 |
0.6922 USDT |
795,442.6000 |
0.6730 USDT |
0.6630 USDT |
0.7290 USDT |
0.7230 USDT |
| 2025-03-09 |
0.7103 USDT |
1,225,028.4100 |
0.7960 USDT |
0.6640 USDT |
0.7990 USDT |
0.6720 USDT |
| 2025-03-08 |
0.7975 USDT |
343,215.2100 |
0.8070 USDT |
0.7720 USDT |
0.8170 USDT |
0.7940 USDT |
| 2025-03-07 |
0.8293 USDT |
1,107,338.3900 |
0.8410 USDT |
0.7830 USDT |
0.8620 USDT |
0.8610 USDT |
| 2025-03-06 |
0.8635 USDT |
613,614.6700 |
0.8560 USDT |
0.8380 USDT |
0.8800 USDT |
0.8390 USDT |
| 2025-03-05 |
0.8496 USDT |
812,673.1700 |
0.8400 USDT |
0.8220 USDT |
0.8760 USDT |
0.8630 USDT |
| 2025-03-04 |
0.7965 USDT |
1,271,924.5200 |
0.8530 USDT |
0.7480 USDT |
0.8580 USDT |
0.8230 USDT |
| 2025-03-03 |
0.9756 USDT |
591,210.1900 |
1.0590 USDT |
0.8920 USDT |
1.0590 USDT |
0.8950 USDT |
| 2025-03-02 |
0.9784 USDT |
1,163,481.7279 |
0.9240 USDT |
0.9060 USDT |
1.0700 USDT |
1.0580 USDT |
| 2025-03-01 |
0.9197 USDT |
512,102.6500 |
0.9490 USDT |
0.8890 USDT |
0.9580 USDT |
0.9150 USDT |
| 2025-02-28 |
0.9038 USDT |
1,457,749.7200 |
0.9660 USDT |
0.8650 USDT |
0.9710 USDT |
0.9510 USDT |
| 2025-02-27 |
0.9736 USDT |
546,349.7600 |
0.9590 USDT |
0.9480 USDT |
0.9930 USDT |
0.9660 USDT |
| 2025-02-26 |
0.9423 USDT |
819,865.7300 |
0.9660 USDT |
0.8880 USDT |
0.9830 USDT |
0.9480 USDT |
| 2025-02-25 |
0.9328 USDT |
830,875.3400 |
0.9510 USDT |
0.8790 USDT |
0.9810 USDT |
0.9780 USDT |
| 2025-02-24 |
1.0527 USDT |
1,072,456.7500 |
1.1530 USDT |
0.9210 USDT |
1.1640 USDT |
0.9500 USDT |