Identifier on OKEx: ETHFI-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
0.8320 USD |
2,207.0135 ETHFI |
0.8795 USD |
0.8214 USD |
0.8795 USD |
0.8291 USD |
| 2025-11-03 |
0.9114 USD |
11,779.3959 ETHFI |
0.9736 USD |
0.8293 USD |
0.9736 USD |
0.9163 USD |
| 2025-11-02 |
0.9977 USD |
3,793.5430 ETHFI |
0.9961 USD |
0.9585 USD |
1.0275 USD |
0.9922 USD |
| 2025-11-01 |
0.9902 USD |
2,729.8021 ETHFI |
0.9727 USD |
0.9712 USD |
1.0120 USD |
1.0022 USD |
| 2025-10-31 |
0.9199 USD |
28,256.0589 ETHFI |
0.9095 USD |
0.9095 USD |
0.9729 USD |
0.9729 USD |
| 2025-10-30 |
0.8865 USD |
1,978.7790 ETHFI |
1.0026 USD |
0.8619 USD |
1.0026 USD |
0.9105 USD |
| 2025-10-29 |
0.9520 USD |
10,290.1143 ETHFI |
0.9496 USD |
0.9260 USD |
0.9929 USD |
0.9929 USD |
| 2025-10-28 |
0.9708 USD |
4,478.5081 ETHFI |
0.9747 USD |
0.9285 USD |
1.0203 USD |
0.9385 USD |
| 2025-10-27 |
1.0290 USD |
12,681.5330 ETHFI |
1.0450 USD |
0.9809 USD |
1.0541 USD |
1.0044 USD |
| 2025-10-26 |
1.0607 USD |
19,070.8542 ETHFI |
1.0400 USD |
1.0312 USD |
1.0975 USD |
1.0496 USD |
| 2025-10-25 |
1.0052 USD |
2,656.0451 ETHFI |
1.0074 USD |
0.9974 USD |
1.0135 USD |
1.0114 USD |
| 2025-10-24 |
1.0100 USD |
3,282.4527 ETHFI |
0.9791 USD |
0.9791 USD |
1.0252 USD |
1.0227 USD |
| 2025-10-23 |
0.9856 USD |
6,046.7087 ETHFI |
0.9690 USD |
0.9690 USD |
0.9990 USD |
0.9740 USD |
| 2025-10-22 |
0.9627 USD |
3,115.6770 ETHFI |
1.0184 USD |
0.9318 USD |
1.0185 USD |
0.9318 USD |
| 2025-10-21 |
1.0266 USD |
8,939.3445 ETHFI |
1.0783 USD |
0.9987 USD |
1.1231 USD |
1.0135 USD |
| 2025-10-20 |
1.1182 USD |
1,862.9252 ETHFI |
1.0802 USD |
1.0641 USD |
1.1324 USD |
1.0785 USD |
| 2025-10-19 |
1.0879 USD |
3,536.1739 ETHFI |
1.0769 USD |
1.0557 USD |
1.1120 USD |
1.0990 USD |
| 2025-10-18 |
1.0733 USD |
3,939.0759 ETHFI |
1.0789 USD |
1.0586 USD |
1.0971 USD |
1.0682 USD |
| 2025-10-17 |
1.0532 USD |
2,773.5138 ETHFI |
1.1137 USD |
1.0239 USD |
1.1183 USD |
1.0868 USD |
| 2025-10-16 |
1.1284 USD |
3,379.7289 ETHFI |
1.1487 USD |
1.0921 USD |
1.1811 USD |
1.1083 USD |
| 2025-10-15 |
1.1817 USD |
7,712.1539 ETHFI |
1.2342 USD |
1.1622 USD |
1.2342 USD |
1.1784 USD |
| 2025-10-14 |
1.1976 USD |
1,025.8234 ETHFI |
1.2449 USD |
1.1700 USD |
1.2449 USD |
1.2207 USD |
| 2025-10-13 |
1.2694 USD |
642.2639 ETHFI |
1.2554 USD |
1.2520 USD |
1.3007 USD |
1.2993 USD |
| 2025-10-12 |
1.1494 USD |
9,140.4614 ETHFI |
1.0941 USD |
1.0941 USD |
1.3004 USD |
1.2676 USD |
| 2025-10-11 |
1.1546 USD |
22,521.0944 ETHFI |
1.1670 USD |
1.0892 USD |
1.2507 USD |
1.1268 USD |
| 2025-10-10 |
1.0249 USD |
99,289.7012 ETHFI |
1.5994 USD |
0.3140 USD |
1.5994 USD |
1.1810 USD |
| 2025-10-09 |
1.6464 USD |
577.4906 ETHFI |
1.6821 USD |
1.6150 USD |
1.6821 USD |
1.6265 USD |
| 2025-10-08 |
1.7287 USD |
1,731.9287 ETHFI |
1.8029 USD |
1.6948 USD |
1.8029 USD |
1.7000 USD |
| 2025-10-07 |
1.8056 USD |
4,439.3369 ETHFI |
1.8163 USD |
1.7658 USD |
1.8271 USD |
1.7889 USD |
| 2025-10-06 |
1.8217 USD |
3,465.3680 ETHFI |
1.8050 USD |
1.7877 USD |
1.8809 USD |
1.8278 USD |
| 2025-10-05 |
1.8613 USD |
6,954.0261 ETHFI |
1.8401 USD |
1.7987 USD |
1.9030 USD |
1.8084 USD |
| 2025-10-04 |
1.8271 USD |
8,122.3514 ETHFI |
1.7783 USD |
1.7327 USD |
1.9275 USD |
1.8377 USD |
| 2025-10-03 |
1.7790 USD |
65,724.0418 ETHFI |
1.7469 USD |
1.7118 USD |
1.8148 USD |
1.8057 USD |
| 2025-10-02 |
1.6609 USD |
7,464.5170 ETHFI |
1.4444 USD |
1.4444 USD |
1.8225 USD |
1.7605 USD |
| 2025-10-01 |
1.4426 USD |
1,125.1810 ETHFI |
1.4125 USD |
1.4125 USD |
1.4594 USD |
1.4409 USD |
| 2025-09-30 |
1.4395 USD |
8,944.9041 ETHFI |
1.5046 USD |
1.4000 USD |
1.5364 USD |
1.4125 USD |
| 2025-09-29 |
1.5019 USD |
2,818.5229 ETHFI |
1.5797 USD |
1.4888 USD |
1.5797 USD |
1.5049 USD |
| 2025-09-28 |
1.5641 USD |
1,020.8352 ETHFI |
1.5766 USD |
1.5455 USD |
1.5869 USD |
1.5654 USD |
| 2025-09-27 |
1.5744 USD |
892.2070 ETHFI |
1.5960 USD |
1.5561 USD |
1.5960 USD |
1.5642 USD |
| 2025-09-26 |
1.5024 USD |
3,089.7338 ETHFI |
1.4916 USD |
1.4660 USD |
1.6074 USD |
1.6074 USD |
| 2025-09-25 |
1.5713 USD |
7,237.8410 ETHFI |
1.6535 USD |
1.4714 USD |
1.6829 USD |
1.4818 USD |
| 2025-09-24 |
1.5727 USD |
10,460.5780 ETHFI |
1.5115 USD |
1.4342 USD |
1.6336 USD |
1.6336 USD |
| 2025-09-23 |
1.4751 USD |
9,129.6783 ETHFI |
1.4302 USD |
1.4302 USD |
1.5252 USD |
1.4751 USD |
| 2025-09-22 |
1.3574 USD |
10,232.7164 ETHFI |
1.4522 USD |
1.2392 USD |
1.4522 USD |
1.4390 USD |
| 2025-09-21 |
1.4930 USD |
1,798.8221 ETHFI |
1.5049 USD |
1.4814 USD |
1.5129 USD |
1.4901 USD |
| 2025-09-20 |
1.5410 USD |
380.3840 ETHFI |
1.4707 USD |
1.4707 USD |
1.5623 USD |
1.5502 USD |
| 2025-09-19 |
1.6009 USD |
7,471.1543 ETHFI |
1.6147 USD |
1.4860 USD |
1.6807 USD |
1.4874 USD |
| 2025-09-18 |
1.6417 USD |
4,037.6046 ETHFI |
1.6096 USD |
1.6051 USD |
1.6713 USD |
1.6172 USD |
| 2025-09-17 |
1.5764 USD |
8,406.0211 ETHFI |
1.5124 USD |
1.4583 USD |
1.6697 USD |
1.6127 USD |
| 2025-09-16 |
1.5119 USD |
2,549.3832 ETHFI |
1.5096 USD |
1.4723 USD |
1.5370 USD |
1.5177 USD |