Identifier on Kucoin: ETHFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
1.1649 USDT |
364,659.1300 |
1.1710 USDT |
1.1330 USDT |
1.1890 USDT |
1.1470 USDT |
| 2025-02-22 |
1.1616 USDT |
629,345.4800 |
1.1130 USDT |
1.1100 USDT |
1.1920 USDT |
1.1720 USDT |
| 2025-02-21 |
1.1730 USDT |
1,213,855.6600 |
1.1630 USDT |
1.0970 USDT |
1.2540 USDT |
1.1170 USDT |
| 2025-02-20 |
1.1496 USDT |
397,479.3800 |
1.1160 USDT |
1.1120 USDT |
1.1800 USDT |
1.1700 USDT |
| 2025-02-19 |
1.1003 USDT |
541,685.2400 |
1.0900 USDT |
1.0550 USDT |
1.1300 USDT |
1.0920 USDT |
| 2025-02-18 |
1.0894 USDT |
1,080,209.9700 |
1.1440 USDT |
1.0210 USDT |
1.1550 USDT |
1.0830 USDT |
| 2025-02-17 |
1.1451 USDT |
1,230,314.8996 |
1.0990 USDT |
1.0890 USDT |
1.2020 USDT |
1.1440 USDT |
| 2025-02-16 |
1.1077 USDT |
421,476.2300 |
1.1100 USDT |
1.0750 USDT |
1.1310 USDT |
1.0800 USDT |
| 2025-02-15 |
1.1335 USDT |
611,288.0000 |
1.1780 USDT |
1.0880 USDT |
1.1780 USDT |
1.1150 USDT |
| 2025-02-14 |
1.1617 USDT |
660,217.2100 |
1.1700 USDT |
1.1320 USDT |
1.2150 USDT |
1.1990 USDT |
| 2025-02-13 |
1.1653 USDT |
1,797,710.0200 |
1.1880 USDT |
1.1260 USDT |
1.2230 USDT |
1.1580 USDT |
| 2025-02-12 |
1.0707 USDT |
1,859,502.3700 |
1.0960 USDT |
1.0170 USDT |
1.1270 USDT |
1.1180 USDT |
| 2025-02-11 |
1.1555 USDT |
934,187.5300 |
1.1280 USDT |
1.1120 USDT |
1.2040 USDT |
1.1200 USDT |
| 2025-02-10 |
1.1251 USDT |
1,254,520.1900 |
1.1150 USDT |
1.0750 USDT |
1.1580 USDT |
1.1360 USDT |
| 2025-02-09 |
1.1489 USDT |
749,829.6000 |
1.1350 USDT |
1.1040 USDT |
1.1800 USDT |
1.1220 USDT |
| 2025-02-08 |
1.0991 USDT |
933,325.8800 |
1.0870 USDT |
1.0760 USDT |
1.1360 USDT |
1.1240 USDT |
| 2025-02-07 |
1.1379 USDT |
1,471,992.9300 |
1.0870 USDT |
1.0810 USDT |
1.2020 USDT |
1.1220 USDT |
| 2025-02-06 |
1.1316 USDT |
1,136,637.3400 |
1.1700 USDT |
1.0730 USDT |
1.1960 USDT |
1.0890 USDT |
| 2025-02-05 |
1.1857 USDT |
1,616,355.1100 |
1.1810 USDT |
1.1370 USDT |
1.2580 USDT |
1.1620 USDT |
| 2025-02-04 |
1.1738 USDT |
2,612,760.6100 |
1.2850 USDT |
1.1170 USDT |
1.2850 USDT |
1.1750 USDT |
| 2025-02-03 |
1.0092 USDT |
5,151,868.0500 |
1.1750 USDT |
0.8100 USDT |
1.1750 USDT |
1.1240 USDT |
| 2025-02-02 |
1.3437 USDT |
1,605,128.5500 |
1.4430 USDT |
1.2270 USDT |
1.4760 USDT |
1.2620 USDT |
| 2025-02-01 |
1.5712 USDT |
634,587.7000 |
1.6370 USDT |
1.4650 USDT |
1.6720 USDT |
1.4650 USDT |
| 2025-01-31 |
1.6598 USDT |
807,974.4700 |
1.5850 USDT |
1.5410 USDT |
1.7460 USDT |
1.6880 USDT |
| 2025-01-30 |
1.6012 USDT |
624,688.8200 |
1.5330 USDT |
1.5080 USDT |
1.6510 USDT |
1.5960 USDT |
| 2025-01-29 |
1.5174 USDT |
900,696.2000 |
1.4380 USDT |
1.4320 USDT |
1.5850 USDT |
1.5840 USDT |
| 2025-01-28 |
1.5439 USDT |
864,415.5800 |
1.6110 USDT |
1.4390 USDT |
1.6440 USDT |
1.4410 USDT |
| 2025-01-27 |
1.5706 USDT |
1,616,552.9700 |
1.6630 USDT |
1.4790 USDT |
1.6720 USDT |
1.6060 USDT |
| 2025-01-26 |
1.7421 USDT |
348,703.7000 |
1.7100 USDT |
1.7040 USDT |
1.7690 USDT |
1.7360 USDT |
| 2025-01-25 |
1.7055 USDT |
576,970.7800 |
1.6840 USDT |
1.6460 USDT |
1.7480 USDT |
1.7250 USDT |
| 2025-01-24 |
1.7823 USDT |
702,526.2100 |
1.7560 USDT |
1.6770 USDT |
1.8410 USDT |
1.7650 USDT |
| 2025-01-23 |
1.7120 USDT |
250,852.5800 |
1.7370 USDT |
1.6620 USDT |
1.7710 USDT |
1.7570 USDT |
| 2025-01-22 |
1.7937 USDT |
238,935.6000 |
1.8290 USDT |
1.7460 USDT |
1.8630 USDT |
1.7540 USDT |
| 2025-01-21 |
1.7408 USDT |
453,854.7800 |
1.7850 USDT |
1.6620 USDT |
1.8480 USDT |
1.8230 USDT |
| 2025-01-20 |
1.8491 USDT |
1,786,541.3000 |
1.7900 USDT |
1.6880 USDT |
2.0390 USDT |
1.8460 USDT |
| 2025-01-19 |
1.9042 USDT |
1,279,203.1400 |
1.8870 USDT |
1.7000 USDT |
2.0300 USDT |
1.9030 USDT |
| 2025-01-18 |
1.9393 USDT |
544,717.5200 |
2.1290 USDT |
1.8540 USDT |
2.1550 USDT |
1.8800 USDT |
| 2025-01-17 |
2.0925 USDT |
274,333.5100 |
2.0300 USDT |
2.0280 USDT |
2.1430 USDT |
2.0680 USDT |
| 2025-01-16 |
2.0161 USDT |
403,227.2700 |
2.0550 USDT |
1.9460 USDT |
2.1000 USDT |
2.0810 USDT |
| 2025-01-15 |
1.9545 USDT |
501,835.3200 |
1.9120 USDT |
1.8410 USDT |
2.0630 USDT |
2.0620 USDT |
| 2025-01-14 |
1.8192 USDT |
272,605.1500 |
1.7870 USDT |
1.7760 USDT |
1.8610 USDT |
1.8460 USDT |
| 2025-01-13 |
1.7466 USDT |
528,053.4900 |
1.8600 USDT |
1.6310 USDT |
1.9210 USDT |
1.6790 USDT |
| 2025-01-12 |
1.8972 USDT |
154,726.2000 |
1.9080 USDT |
1.8620 USDT |
1.9330 USDT |
1.8780 USDT |
| 2025-01-11 |
1.9159 USDT |
173,238.3200 |
1.9220 USDT |
1.8750 USDT |
1.9600 USDT |
1.9160 USDT |
| 2025-01-10 |
1.9149 USDT |
424,512.7200 |
1.8760 USDT |
1.8460 USDT |
1.9820 USDT |
1.9270 USDT |
| 2025-01-09 |
1.8996 USDT |
419,041.0800 |
1.9420 USDT |
1.8240 USDT |
1.9760 USDT |
1.8840 USDT |
| 2025-01-08 |
2.0026 USDT |
293,803.6800 |
2.0880 USDT |
1.9410 USDT |
2.1120 USDT |
1.9860 USDT |
| 2025-01-07 |
2.2737 USDT |
696,190.4400 |
2.3900 USDT |
2.1240 USDT |
2.4120 USDT |
2.1270 USDT |
| 2025-01-06 |
2.4122 USDT |
329,648.6200 |
2.3790 USDT |
2.3300 USDT |
2.5060 USDT |
2.4260 USDT |
| 2025-01-05 |
2.3495 USDT |
164,311.1800 |
2.3850 USDT |
2.2890 USDT |
2.4050 USDT |
2.3390 USDT |