Identifier on OKEx: ETHFI-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-03 |
0.5182 USD |
120.6298 ETHFI |
0.5298 USD |
0.5158 USD |
0.5298 USD |
0.5158 USD |
| 2025-04-02 |
0.5252 USD |
3,900.6221 ETHFI |
0.5514 USD |
0.5017 USD |
0.5514 USD |
0.5017 USD |
| 2025-04-01 |
0.5952 USD |
65.2837 ETHFI |
0.5952 USD |
0.5952 USD |
0.5952 USD |
0.5952 USD |
| 2025-03-31 |
0.5817 USD |
5,905.5643 ETHFI |
0.5895 USD |
0.5649 USD |
0.5895 USD |
0.5780 USD |
| 2025-03-29 |
0.5927 USD |
18.5144 ETHFI |
0.5927 USD |
0.5927 USD |
0.5927 USD |
0.5927 USD |
| 2025-03-28 |
0.6560 USD |
2,055.4130 ETHFI |
0.6857 USD |
0.6318 USD |
0.6857 USD |
0.6318 USD |
| 2025-03-25 |
0.6832 USD |
3,908.0241 ETHFI |
0.6877 USD |
0.6697 USD |
0.6981 USD |
0.6951 USD |
| 2025-03-24 |
0.6769 USD |
29.0099 ETHFI |
0.6769 USD |
0.6769 USD |
0.6769 USD |
0.6769 USD |
| 2025-03-23 |
0.6480 USD |
14,305.1732 ETHFI |
0.6593 USD |
0.6439 USD |
0.6593 USD |
0.6495 USD |
| 2025-03-22 |
0.6688 USD |
890.8849 ETHFI |
0.6632 USD |
0.6615 USD |
0.6755 USD |
0.6697 USD |
| 2025-03-21 |
0.6490 USD |
4,547.9477 ETHFI |
0.6576 USD |
0.6313 USD |
0.6576 USD |
0.6313 USD |
| 2025-03-20 |
0.6837 USD |
6,217.7618 ETHFI |
0.6955 USD |
0.6575 USD |
0.6955 USD |
0.6575 USD |
| 2025-03-19 |
0.6978 USD |
4,085.1507 ETHFI |
0.6914 USD |
0.6914 USD |
0.7154 USD |
0.7006 USD |
| 2025-03-18 |
0.6745 USD |
166,677.4056 ETHFI |
0.6722 USD |
0.6722 USD |
0.6755 USD |
0.6744 USD |
| 2025-03-17 |
0.6807 USD |
1,974.7661 ETHFI |
0.6834 USD |
0.6799 USD |
0.6834 USD |
0.6801 USD |
| 2025-03-16 |
0.6635 USD |
858.5007 ETHFI |
0.6635 USD |
0.6635 USD |
0.6635 USD |
0.6635 USD |
| 2025-03-15 |
0.6904 USD |
1,371.0253 ETHFI |
0.6904 USD |
0.6904 USD |
0.6904 USD |
0.6904 USD |
| 2025-03-14 |
0.6697 USD |
1,383.1006 ETHFI |
0.6697 USD |
0.6697 USD |
0.6697 USD |
0.6697 USD |
| 2025-03-13 |
0.6532 USD |
6,726.4393 ETHFI |
0.6737 USD |
0.6434 USD |
0.6737 USD |
0.6446 USD |
| 2025-03-12 |
0.6704 USD |
1,402.3880 ETHFI |
0.6704 USD |
0.6704 USD |
0.6704 USD |
0.6704 USD |
| 2025-03-11 |
0.6723 USD |
3,647.6043 ETHFI |
0.6609 USD |
0.6609 USD |
0.6901 USD |
0.6774 USD |
| 2025-03-10 |
0.6561 USD |
1,575.9805 ETHFI |
0.7233 USD |
0.6493 USD |
0.7233 USD |
0.6493 USD |
| 2025-03-09 |
0.6907 USD |
6,417.5896 ETHFI |
0.7688 USD |
0.6672 USD |
0.7688 USD |
0.6703 USD |
| 2025-03-08 |
0.7928 USD |
16.9313 ETHFI |
0.7928 USD |
0.7928 USD |
0.7928 USD |
0.7928 USD |
| 2025-03-07 |
0.8384 USD |
10,122.6296 ETHFI |
0.8349 USD |
0.8132 USD |
0.8595 USD |
0.8595 USD |
| 2025-03-06 |
0.8292 USD |
1,306.7718 ETHFI |
0.8293 USD |
0.8282 USD |
0.8293 USD |
0.8282 USD |
| 2025-03-05 |
0.8609 USD |
6,803.9997 ETHFI |
0.8646 USD |
0.8459 USD |
0.8646 USD |
0.8459 USD |
| 2025-03-04 |
0.8005 USD |
807.7776 ETHFI |
0.8000 USD |
0.8000 USD |
0.8050 USD |
0.8050 USD |
| 2025-03-03 |
0.9542 USD |
3,985.8289 ETHFI |
0.9840 USD |
0.8450 USD |
0.9910 USD |
0.8450 USD |
| 2025-03-02 |
1.0170 USD |
2,590.9453 ETHFI |
0.9240 USD |
0.9090 USD |
1.0380 USD |
1.0380 USD |
| 2025-03-01 |
0.9436 USD |
1,312.0121 ETHFI |
0.9470 USD |
0.9120 USD |
0.9580 USD |
0.9120 USD |
| 2025-02-28 |
0.9249 USD |
1,163.1532 ETHFI |
0.9250 USD |
0.9240 USD |
0.9380 USD |
0.9380 USD |
| 2025-02-27 |
0.9684 USD |
919.2581 ETHFI |
0.9870 USD |
0.9660 USD |
0.9870 USD |
0.9660 USD |
| 2025-02-26 |
0.9524 USD |
1,027.7198 ETHFI |
0.9550 USD |
0.9450 USD |
0.9550 USD |
0.9490 USD |
| 2025-02-25 |
0.9526 USD |
2,507.6482 ETHFI |
0.9600 USD |
0.9370 USD |
0.9810 USD |
0.9810 USD |
| 2025-02-24 |
0.9631 USD |
2,654.5859 ETHFI |
0.9880 USD |
0.9510 USD |
0.9880 USD |
0.9570 USD |
| 2025-02-23 |
1.1492 USD |
1,449.8131 ETHFI |
1.1790 USD |
1.1330 USD |
1.1790 USD |
1.1360 USD |
| 2025-02-22 |
1.1790 USD |
12.7626 ETHFI |
1.1790 USD |
1.1790 USD |
1.1790 USD |
1.1790 USD |
| 2025-02-21 |
1.1809 USD |
6,422.6193 ETHFI |
1.2460 USD |
1.1570 USD |
1.2460 USD |
1.1570 USD |
| 2025-02-19 |
1.0860 USD |
38.9071 ETHFI |
1.0860 USD |
1.0860 USD |
1.0860 USD |
1.0860 USD |
| 2025-02-18 |
1.0934 USD |
5,190.2335 ETHFI |
1.0880 USD |
1.0320 USD |
1.1030 USD |
1.0320 USD |
| 2025-02-16 |
1.1093 USD |
1,078.6674 ETHFI |
1.1060 USD |
1.1060 USD |
1.1110 USD |
1.1110 USD |
| 2025-02-15 |
1.1040 USD |
2,169.9994 ETHFI |
1.1040 USD |
1.1040 USD |
1.1040 USD |
1.1040 USD |
| 2025-02-14 |
1.1500 USD |
100.6532 ETHFI |
1.1500 USD |
1.1500 USD |
1.1500 USD |
1.1500 USD |
| 2025-02-09 |
1.1555 USD |
3,395.3087 ETHFI |
1.1570 USD |
1.1540 USD |
1.1580 USD |
1.1580 USD |
| 2025-02-08 |
1.1110 USD |
1,438.9401 ETHFI |
1.1110 USD |
1.1110 USD |
1.1110 USD |
1.1110 USD |
| 2025-02-07 |
1.1341 USD |
2,717.1078 ETHFI |
1.1390 USD |
1.1340 USD |
1.1390 USD |
1.1340 USD |
| 2025-02-06 |
1.1707 USD |
4,720.5078 ETHFI |
1.1780 USD |
1.1640 USD |
1.1780 USD |
1.1640 USD |
| 2025-02-05 |
1.1826 USD |
11,045.1955 ETHFI |
1.1840 USD |
1.1440 USD |
1.2390 USD |
1.1670 USD |
| 2025-02-04 |
1.1914 USD |
8,259.2683 ETHFI |
1.2320 USD |
1.1310 USD |
1.2320 USD |
1.1520 USD |