Identifier on OKEx: ETHFI-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-04 |
0.7795 USD |
5.7921 ETHFI |
0.7740 USD |
0.7738 USD |
0.7888 USD |
0.7738 USD |
| 2026-01-03 |
0.7639 USD |
11.0176 ETHFI |
0.7814 USD |
0.7593 USD |
0.7814 USD |
0.7605 USD |
| 2026-01-02 |
0.7579 USD |
9.9288 ETHFI |
0.7525 USD |
0.7434 USD |
0.7740 USD |
0.7740 USD |
| 2026-01-01 |
0.7059 USD |
515.5990 ETHFI |
0.7063 USD |
0.7041 USD |
0.7063 USD |
0.7041 USD |
| 2025-12-31 |
0.6760 USD |
26.9566 ETHFI |
0.6760 USD |
0.6760 USD |
0.6760 USD |
0.6760 USD |
| 2025-12-30 |
0.7024 USD |
10.7931 ETHFI |
0.7024 USD |
0.7024 USD |
0.7024 USD |
0.7024 USD |
| 2025-12-29 |
0.7056 USD |
814.8443 ETHFI |
0.7300 USD |
0.6868 USD |
0.7300 USD |
0.6868 USD |
| 2025-12-26 |
0.6874 USD |
618.2785 ETHFI |
0.6823 USD |
0.6821 USD |
0.7002 USD |
0.7002 USD |
| 2025-12-24 |
0.6831 USD |
226.8002 ETHFI |
0.6810 USD |
0.6792 USD |
0.6999 USD |
0.6999 USD |
| 2025-12-23 |
0.7078 USD |
453.2345 ETHFI |
0.7193 USD |
0.6955 USD |
0.7193 USD |
0.7071 USD |
| 2025-12-22 |
0.7242 USD |
439.0496 ETHFI |
0.7297 USD |
0.7044 USD |
0.7297 USD |
0.7044 USD |
| 2025-12-21 |
0.7220 USD |
579.1240 ETHFI |
0.7466 USD |
0.7142 USD |
0.7466 USD |
0.7143 USD |
| 2025-12-20 |
0.7538 USD |
14.8963 ETHFI |
0.7597 USD |
0.7531 USD |
0.7597 USD |
0.7531 USD |
| 2025-12-19 |
0.7498 USD |
387.0315 ETHFI |
0.7494 USD |
0.7494 USD |
0.7554 USD |
0.7554 USD |
| 2025-12-18 |
0.7311 USD |
32.6471 ETHFI |
0.7275 USD |
0.7275 USD |
0.7525 USD |
0.7382 USD |
| 2025-12-17 |
0.7731 USD |
596.8926 ETHFI |
0.7814 USD |
0.7382 USD |
0.8038 USD |
0.7382 USD |
| 2025-12-16 |
0.7824 USD |
2,427.8234 ETHFI |
0.7738 USD |
0.7619 USD |
0.7963 USD |
0.7759 USD |
| 2025-12-15 |
0.8026 USD |
1,741.4444 ETHFI |
0.7963 USD |
0.7452 USD |
0.8268 USD |
0.7850 USD |
| 2025-12-14 |
0.7898 USD |
939.2818 ETHFI |
0.8191 USD |
0.7811 USD |
0.8268 USD |
0.7811 USD |
| 2025-12-13 |
0.8067 USD |
24.8003 ETHFI |
0.8114 USD |
0.8064 USD |
0.8114 USD |
0.8064 USD |
| 2025-12-12 |
0.8214 USD |
57.6290 ETHFI |
0.8111 USD |
0.7811 USD |
0.8347 USD |
0.8038 USD |
| 2025-12-11 |
0.7925 USD |
645.8512 ETHFI |
0.8344 USD |
0.7811 USD |
0.8425 USD |
0.8188 USD |
| 2025-12-10 |
0.8695 USD |
2,099.6656 ETHFI |
0.8666 USD |
0.8423 USD |
0.8936 USD |
0.8531 USD |
| 2025-12-09 |
0.9031 USD |
4,366.2446 ETHFI |
0.8188 USD |
0.8188 USD |
0.9217 USD |
0.8834 USD |
| 2025-12-08 |
0.8386 USD |
565.3532 ETHFI |
0.7963 USD |
0.7963 USD |
0.8425 USD |
0.8347 USD |
| 2025-12-07 |
0.7837 USD |
2,912.4628 ETHFI |
0.8114 USD |
0.7593 USD |
0.8114 USD |
0.7849 USD |
| 2025-12-06 |
0.7873 USD |
1,535.5238 ETHFI |
0.7737 USD |
0.7736 USD |
0.8085 USD |
0.8034 USD |
| 2025-12-05 |
0.7967 USD |
60.8626 ETHFI |
0.8035 USD |
0.7665 USD |
0.8114 USD |
0.7665 USD |
| 2025-12-04 |
0.8421 USD |
621.4182 ETHFI |
0.8586 USD |
0.8049 USD |
0.8751 USD |
0.8049 USD |
| 2025-12-03 |
0.8234 USD |
157.0216 ETHFI |
0.8506 USD |
0.8111 USD |
0.8506 USD |
0.8506 USD |
| 2025-12-02 |
0.7663 USD |
23,821.2909 ETHFI |
0.7482 USD |
0.7452 USD |
0.8528 USD |
0.8425 USD |
| 2025-12-01 |
0.7535 USD |
4,604.4089 ETHFI |
0.8035 USD |
0.7244 USD |
0.8035 USD |
0.7515 USD |
| 2025-11-30 |
0.8118 USD |
752.4434 ETHFI |
0.8035 USD |
0.8007 USD |
0.8268 USD |
0.8111 USD |
| 2025-11-29 |
0.8236 USD |
1,727.2556 ETHFI |
0.8268 USD |
0.8111 USD |
0.8425 USD |
0.8111 USD |
| 2025-11-28 |
0.8101 USD |
2,069.7943 ETHFI |
0.7960 USD |
0.7885 USD |
0.8268 USD |
0.8207 USD |
| 2025-11-27 |
0.8097 USD |
7,833.8648 ETHFI |
0.7814 USD |
0.7759 USD |
0.8425 USD |
0.8016 USD |
| 2025-11-26 |
0.7446 USD |
2,363.6276 ETHFI |
0.7522 USD |
0.7313 USD |
0.7814 USD |
0.7665 USD |
| 2025-11-25 |
0.7541 USD |
601.8311 ETHFI |
0.7593 USD |
0.7313 USD |
0.7668 USD |
0.7668 USD |
| 2025-11-24 |
0.7261 USD |
4,920.6566 ETHFI |
0.7092 USD |
0.6969 USD |
0.7740 USD |
0.7715 USD |
| 2025-11-23 |
0.6880 USD |
4,492.3533 ETHFI |
0.6893 USD |
0.6812 USD |
0.6908 USD |
0.6885 USD |
| 2025-11-22 |
0.6869 USD |
2,059.8406 ETHFI |
0.7231 USD |
0.6776 USD |
0.7231 USD |
0.6865 USD |
| 2025-11-21 |
0.7314 USD |
2,027.0126 ETHFI |
0.7895 USD |
0.6904 USD |
0.7895 USD |
0.7271 USD |
| 2025-11-20 |
0.8162 USD |
3.0832 ETHFI |
0.8162 USD |
0.8162 USD |
0.8162 USD |
0.8162 USD |
| 2025-11-19 |
0.9136 USD |
3,049.5199 ETHFI |
0.9167 USD |
0.8808 USD |
0.9227 USD |
0.8981 USD |
| 2025-11-18 |
0.8458 USD |
13.1872 ETHFI |
0.8458 USD |
0.8458 USD |
0.8458 USD |
0.8458 USD |
| 2025-11-17 |
0.8405 USD |
886.4145 ETHFI |
0.8486 USD |
0.8379 USD |
0.8486 USD |
0.8434 USD |
| 2025-11-16 |
0.9129 USD |
2,390.7971 ETHFI |
0.9193 USD |
0.8676 USD |
0.9359 USD |
0.8676 USD |
| 2025-11-15 |
0.9252 USD |
1,486.0979 ETHFI |
0.8938 USD |
0.8937 USD |
0.9307 USD |
0.9307 USD |
| 2025-11-14 |
0.9508 USD |
1,490.5043 ETHFI |
0.9876 USD |
0.9107 USD |
0.9876 USD |
0.9107 USD |
| 2025-11-13 |
0.9052 USD |
356.1159 ETHFI |
0.9154 USD |
0.9002 USD |
0.9678 USD |
0.9678 USD |