Identifier on OKEx: ETHFI-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-22 |
0.8187 USD |
397.7740 ETHFI |
0.8187 USD |
0.8187 USD |
0.8187 USD |
0.8187 USD |
| 2025-06-21 |
0.9098 USD |
702.7664 ETHFI |
0.9314 USD |
0.8625 USD |
0.9314 USD |
0.8625 USD |
| 2025-06-20 |
1.0074 USD |
658.3421 ETHFI |
1.0131 USD |
0.9404 USD |
1.0131 USD |
0.9404 USD |
| 2025-06-19 |
0.9811 USD |
149.0896 ETHFI |
0.9966 USD |
0.9795 USD |
0.9966 USD |
0.9795 USD |
| 2025-06-18 |
1.0067 USD |
35.9643 ETHFI |
1.0067 USD |
1.0067 USD |
1.0067 USD |
1.0067 USD |
| 2025-06-17 |
1.0254 USD |
1,436.4408 ETHFI |
1.0877 USD |
0.9951 USD |
1.0877 USD |
1.0168 USD |
| 2025-06-16 |
1.1067 USD |
2,049.9701 ETHFI |
1.0883 USD |
1.0773 USD |
1.1384 USD |
1.0773 USD |
| 2025-06-14 |
1.0870 USD |
1,116.1382 ETHFI |
1.1047 USD |
1.0637 USD |
1.1047 USD |
1.0637 USD |
| 2025-06-13 |
1.0637 USD |
6,004.1877 ETHFI |
1.1042 USD |
1.0374 USD |
1.1042 USD |
1.0695 USD |
| 2025-06-12 |
1.1752 USD |
4,149.2589 ETHFI |
1.2562 USD |
1.1219 USD |
1.2562 USD |
1.1250 USD |
| 2025-06-11 |
1.3571 USD |
1,138.1293 ETHFI |
1.3663 USD |
1.3085 USD |
1.3934 USD |
1.3085 USD |
| 2025-06-10 |
1.2901 USD |
752.1867 ETHFI |
1.2888 USD |
1.2842 USD |
1.2945 USD |
1.2842 USD |
| 2025-06-09 |
1.2237 USD |
4,008.6064 ETHFI |
1.1272 USD |
1.1272 USD |
1.2794 USD |
1.2749 USD |
| 2025-06-08 |
1.1670 USD |
1,317.5116 ETHFI |
1.1278 USD |
1.1278 USD |
1.1791 USD |
1.1490 USD |
| 2025-06-07 |
1.1746 USD |
1,444.5531 ETHFI |
1.1639 USD |
1.1639 USD |
1.1867 USD |
1.1742 USD |
| 2025-06-06 |
1.1292 USD |
3,988.3499 ETHFI |
1.0860 USD |
1.0860 USD |
1.1473 USD |
1.1144 USD |
| 2025-06-05 |
1.0747 USD |
6,542.8167 ETHFI |
1.1426 USD |
1.0178 USD |
1.1590 USD |
1.0704 USD |
| 2025-06-04 |
1.2078 USD |
1,770.4620 ETHFI |
1.2327 USD |
1.1662 USD |
1.2439 USD |
1.1662 USD |
| 2025-06-03 |
1.2186 USD |
522.4637 ETHFI |
1.2163 USD |
1.2144 USD |
1.2532 USD |
1.2177 USD |
| 2025-06-02 |
1.1441 USD |
9,787.0616 ETHFI |
1.1743 USD |
1.1265 USD |
1.1743 USD |
1.1441 USD |
| 2025-06-01 |
1.1744 USD |
1,393.7547 ETHFI |
1.1408 USD |
1.1021 USD |
1.2099 USD |
1.1739 USD |
| 2025-05-31 |
1.1387 USD |
19,658.9435 ETHFI |
1.0889 USD |
1.0889 USD |
1.1679 USD |
1.1386 USD |
| 2025-05-30 |
1.1213 USD |
11,779.9720 ETHFI |
1.2952 USD |
1.0731 USD |
1.2952 USD |
1.0938 USD |
| 2025-05-29 |
1.4574 USD |
2,483.4543 ETHFI |
1.4214 USD |
1.3278 USD |
1.5022 USD |
1.3716 USD |
| 2025-05-28 |
1.3823 USD |
13,100.6095 ETHFI |
1.3743 USD |
1.3345 USD |
1.4216 USD |
1.3854 USD |
| 2025-05-27 |
1.4053 USD |
40,017.4144 ETHFI |
1.2330 USD |
1.2249 USD |
1.5057 USD |
1.3779 USD |
| 2025-05-26 |
1.2524 USD |
2,613.6728 ETHFI |
1.2879 USD |
1.1952 USD |
1.2886 USD |
1.1952 USD |
| 2025-05-25 |
1.2265 USD |
898.9652 ETHFI |
1.1980 USD |
1.1551 USD |
1.2435 USD |
1.2435 USD |
| 2025-05-24 |
1.2413 USD |
462.8534 ETHFI |
1.2417 USD |
1.2362 USD |
1.2428 USD |
1.2428 USD |
| 2025-05-23 |
1.3353 USD |
4,500.8372 ETHFI |
1.4340 USD |
1.2224 USD |
1.4403 USD |
1.2224 USD |
| 2025-05-22 |
1.3796 USD |
4,210.1411 ETHFI |
1.3764 USD |
1.3576 USD |
1.4116 USD |
1.3632 USD |
| 2025-05-21 |
1.3087 USD |
1,815.1074 ETHFI |
1.2757 USD |
1.2757 USD |
1.3575 USD |
1.3348 USD |
| 2025-05-20 |
1.3020 USD |
2,935.6642 ETHFI |
1.3287 USD |
1.2334 USD |
1.3344 USD |
1.2704 USD |
| 2025-05-19 |
1.2871 USD |
5,066.7863 ETHFI |
1.3501 USD |
1.2354 USD |
1.3501 USD |
1.2956 USD |
| 2025-05-18 |
1.3217 USD |
8,873.3843 ETHFI |
1.3009 USD |
1.2359 USD |
1.4135 USD |
1.3320 USD |
| 2025-05-17 |
1.2792 USD |
3,905.0286 ETHFI |
1.2837 USD |
1.1874 USD |
1.3852 USD |
1.2413 USD |
| 2025-05-16 |
1.4520 USD |
19,261.2791 ETHFI |
1.4311 USD |
1.3135 USD |
1.5347 USD |
1.3209 USD |
| 2025-05-15 |
1.4741 USD |
18,612.7089 ETHFI |
1.4474 USD |
1.2681 USD |
1.6303 USD |
1.4283 USD |
| 2025-05-14 |
1.3710 USD |
13,279.4792 ETHFI |
1.3756 USD |
1.3000 USD |
1.4874 USD |
1.3210 USD |
| 2025-05-13 |
1.2049 USD |
24,429.7497 ETHFI |
1.0068 USD |
0.9967 USD |
1.4026 USD |
1.3769 USD |
| 2025-05-12 |
1.1068 USD |
7,091.9434 ETHFI |
1.0866 USD |
1.0068 USD |
1.2064 USD |
1.0446 USD |
| 2025-05-11 |
1.1756 USD |
17,001.3587 ETHFI |
1.0915 USD |
1.0514 USD |
1.2809 USD |
1.1011 USD |
| 2025-05-10 |
0.8775 USD |
19,121.6810 ETHFI |
0.7782 USD |
0.7565 USD |
1.1813 USD |
1.1295 USD |
| 2025-05-09 |
0.7099 USD |
15,444.8670 ETHFI |
0.7651 USD |
0.6857 USD |
0.7906 USD |
0.7232 USD |
| 2025-05-08 |
0.6638 USD |
20,771.0995 ETHFI |
0.5876 USD |
0.5876 USD |
0.7672 USD |
0.7036 USD |
| 2025-05-07 |
0.5236 USD |
2,590.0117 ETHFI |
0.5080 USD |
0.5080 USD |
0.5434 USD |
0.5434 USD |
| 2025-05-06 |
0.4989 USD |
474.5531 ETHFI |
0.4989 USD |
0.4989 USD |
0.4989 USD |
0.4989 USD |
| 2025-05-04 |
0.5260 USD |
24.5325 ETHFI |
0.5260 USD |
0.5260 USD |
0.5260 USD |
0.5260 USD |
| 2025-05-03 |
0.5631 USD |
94.2803 ETHFI |
0.5631 USD |
0.5631 USD |
0.5631 USD |
0.5631 USD |
| 2025-05-02 |
0.5914 USD |
118.8128 ETHFI |
0.5926 USD |
0.5866 USD |
0.5926 USD |
0.5866 USD |