Identifier on OKEx: ETHFI-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-15 |
1.4410 USD |
956.0821 ETHFI |
1.4751 USD |
1.4059 USD |
1.5295 USD |
1.4280 USD |
| 2025-09-14 |
1.5200 USD |
4,138.3713 ETHFI |
1.6000 USD |
1.4584 USD |
1.6000 USD |
1.4739 USD |
| 2025-09-13 |
1.4934 USD |
8,667.3044 ETHFI |
1.4548 USD |
1.4407 USD |
1.5764 USD |
1.5692 USD |
| 2025-09-12 |
1.4298 USD |
2,420.5473 ETHFI |
1.4855 USD |
1.4107 USD |
1.4967 USD |
1.4354 USD |
| 2025-09-11 |
1.4427 USD |
12,577.7931 ETHFI |
1.3334 USD |
1.3334 USD |
1.5377 USD |
1.4706 USD |
| 2025-09-10 |
1.2753 USD |
2,070.8184 ETHFI |
1.2615 USD |
1.2535 USD |
1.2957 USD |
1.2957 USD |
| 2025-09-09 |
1.2496 USD |
312.3744 ETHFI |
1.2677 USD |
1.2312 USD |
1.2745 USD |
1.2312 USD |
| 2025-09-08 |
1.1765 USD |
2,262.3050 ETHFI |
1.1689 USD |
1.1689 USD |
1.1976 USD |
1.1976 USD |
| 2025-09-07 |
1.1747 USD |
802.5006 ETHFI |
1.1666 USD |
1.1638 USD |
1.1787 USD |
1.1719 USD |
| 2025-09-06 |
1.1455 USD |
2,639.7214 ETHFI |
1.1386 USD |
1.1368 USD |
1.1610 USD |
1.1606 USD |
| 2025-09-05 |
1.1529 USD |
443.7670 ETHFI |
1.1173 USD |
1.1173 USD |
1.1711 USD |
1.1655 USD |
| 2025-09-04 |
1.1213 USD |
1,699.9935 ETHFI |
1.1240 USD |
1.0930 USD |
1.1240 USD |
1.1173 USD |
| 2025-09-03 |
1.1088 USD |
1,833.0984 ETHFI |
1.1014 USD |
1.0938 USD |
1.1331 USD |
1.1331 USD |
| 2025-09-02 |
1.0666 USD |
639.9874 ETHFI |
1.0532 USD |
1.0532 USD |
1.0966 USD |
1.0869 USD |
| 2025-09-01 |
1.0400 USD |
2,383.1599 ETHFI |
1.0534 USD |
0.9980 USD |
1.0549 USD |
0.9980 USD |
| 2025-08-31 |
1.0901 USD |
2,323.7683 ETHFI |
1.0839 USD |
1.0809 USD |
1.1014 USD |
1.0809 USD |
| 2025-08-30 |
1.0971 USD |
861.4453 ETHFI |
1.0837 USD |
1.0786 USD |
1.1103 USD |
1.0786 USD |
| 2025-08-29 |
1.0825 USD |
928.2898 ETHFI |
1.1363 USD |
1.0524 USD |
1.1363 USD |
1.0800 USD |
| 2025-08-28 |
1.1087 USD |
2,307.3099 ETHFI |
1.0883 USD |
1.0883 USD |
1.1542 USD |
1.1335 USD |
| 2025-08-27 |
1.0823 USD |
41,067.1571 ETHFI |
1.0919 USD |
1.0669 USD |
1.1006 USD |
1.0704 USD |
| 2025-08-26 |
1.0957 USD |
5,936.8475 ETHFI |
1.1280 USD |
1.0874 USD |
1.1333 USD |
1.0919 USD |
| 2025-08-25 |
1.1753 USD |
9,122.5157 ETHFI |
1.2555 USD |
1.1010 USD |
1.2555 USD |
1.1092 USD |
| 2025-08-24 |
1.2683 USD |
8,741.4905 ETHFI |
1.2877 USD |
1.2074 USD |
1.3184 USD |
1.2405 USD |
| 2025-08-23 |
1.2703 USD |
2,125.4588 ETHFI |
1.3000 USD |
1.2381 USD |
1.3000 USD |
1.2616 USD |
| 2025-08-22 |
1.2547 USD |
3,602.0928 ETHFI |
1.1840 USD |
1.1840 USD |
1.3019 USD |
1.2862 USD |
| 2025-08-21 |
1.0810 USD |
237.0508 ETHFI |
1.0970 USD |
1.0606 USD |
1.0970 USD |
1.0606 USD |
| 2025-08-20 |
1.1112 USD |
1,832.7701 ETHFI |
1.1132 USD |
1.1070 USD |
1.1132 USD |
1.1072 USD |
| 2025-08-19 |
1.1100 USD |
445.6857 ETHFI |
1.1100 USD |
1.1100 USD |
1.1100 USD |
1.1100 USD |
| 2025-08-18 |
1.1520 USD |
228.2936 ETHFI |
1.1520 USD |
1.1520 USD |
1.1520 USD |
1.1520 USD |
| 2025-08-17 |
1.2256 USD |
214.3524 ETHFI |
1.2235 USD |
1.2055 USD |
1.2380 USD |
1.2380 USD |
| 2025-08-16 |
1.1399 USD |
10.1296 ETHFI |
1.1399 USD |
1.1399 USD |
1.1399 USD |
1.1399 USD |
| 2025-08-15 |
1.1990 USD |
526.0007 ETHFI |
1.2229 USD |
1.1760 USD |
1.2229 USD |
1.1760 USD |
| 2025-08-14 |
1.2463 USD |
2,553.7961 ETHFI |
1.3351 USD |
1.1672 USD |
1.3351 USD |
1.1819 USD |
| 2025-08-13 |
1.2766 USD |
2,993.6649 ETHFI |
1.2221 USD |
1.1920 USD |
1.3693 USD |
1.3553 USD |
| 2025-08-12 |
1.2123 USD |
1,166.8156 ETHFI |
1.2020 USD |
1.1519 USD |
1.2622 USD |
1.2321 USD |
| 2025-08-11 |
1.2482 USD |
4,426.6323 ETHFI |
1.2221 USD |
1.1720 USD |
1.3223 USD |
1.1920 USD |
| 2025-08-10 |
1.2224 USD |
653.4850 ETHFI |
1.2221 USD |
1.1619 USD |
1.2622 USD |
1.2321 USD |
| 2025-08-09 |
1.2252 USD |
1,559.1716 ETHFI |
1.1319 USD |
1.1319 USD |
1.2522 USD |
1.2321 USD |
| 2025-08-08 |
1.1181 USD |
1,741.4561 ETHFI |
1.0983 USD |
1.0893 USD |
1.1519 USD |
1.1419 USD |
| 2025-08-07 |
1.0594 USD |
1,304.1026 ETHFI |
1.0185 USD |
1.0185 USD |
1.0839 USD |
1.0839 USD |
| 2025-08-06 |
1.0127 USD |
942.6103 ETHFI |
0.9876 USD |
0.9876 USD |
1.0270 USD |
1.0270 USD |
| 2025-08-05 |
0.9815 USD |
1,099.1220 ETHFI |
0.9837 USD |
0.9731 USD |
0.9837 USD |
0.9731 USD |
| 2025-08-04 |
1.0291 USD |
312.9063 ETHFI |
1.0094 USD |
1.0094 USD |
1.0306 USD |
1.0306 USD |
| 2025-08-03 |
0.9919 USD |
4,496.9855 ETHFI |
0.9466 USD |
0.9466 USD |
1.0028 USD |
0.9918 USD |
| 2025-08-02 |
0.9306 USD |
483.3674 ETHFI |
0.9410 USD |
0.9112 USD |
0.9410 USD |
0.9246 USD |
| 2025-08-01 |
0.9880 USD |
1,992.6361 ETHFI |
1.0397 USD |
0.9383 USD |
1.0640 USD |
0.9486 USD |
| 2025-07-31 |
1.0960 USD |
2,248.2567 ETHFI |
1.1847 USD |
1.0602 USD |
1.1847 USD |
1.0602 USD |
| 2025-07-30 |
1.1494 USD |
372.7588 ETHFI |
1.1668 USD |
1.1478 USD |
1.1668 USD |
1.1478 USD |
| 2025-07-29 |
1.1662 USD |
660.7887 ETHFI |
1.1388 USD |
1.1388 USD |
1.2104 USD |
1.1899 USD |
| 2025-07-28 |
1.2181 USD |
1,262.9320 ETHFI |
1.3035 USD |
1.1623 USD |
1.3035 USD |
1.1623 USD |