Identifier on OKEx: ETHFI-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-27 |
1.2627 USD |
796.2138 ETHFI |
1.2628 USD |
1.2605 USD |
1.2628 USD |
1.2605 USD |
| 2025-07-26 |
1.1942 USD |
5,713.6322 ETHFI |
1.1686 USD |
1.1686 USD |
1.2397 USD |
1.2397 USD |
| 2025-07-25 |
1.1550 USD |
2,799.2555 ETHFI |
1.0670 USD |
1.0669 USD |
1.1681 USD |
1.1604 USD |
| 2025-07-24 |
1.1409 USD |
2,141.4347 ETHFI |
1.1603 USD |
1.0955 USD |
1.1718 USD |
1.1545 USD |
| 2025-07-23 |
1.1822 USD |
4,834.0885 ETHFI |
1.2463 USD |
1.1456 USD |
1.2463 USD |
1.1497 USD |
| 2025-07-22 |
1.2768 USD |
1,981.1033 ETHFI |
1.3564 USD |
1.2446 USD |
1.3564 USD |
1.2706 USD |
| 2025-07-21 |
1.3432 USD |
4,211.6966 ETHFI |
1.2920 USD |
1.2905 USD |
1.3735 USD |
1.3281 USD |
| 2025-07-20 |
1.3457 USD |
7,085.2399 ETHFI |
1.3373 USD |
1.2906 USD |
1.3722 USD |
1.2906 USD |
| 2025-07-19 |
1.2881 USD |
2,657.8267 ETHFI |
1.2559 USD |
1.2559 USD |
1.3494 USD |
1.2813 USD |
| 2025-07-18 |
1.3586 USD |
4,368.3685 ETHFI |
1.3486 USD |
1.2544 USD |
1.3884 USD |
1.2544 USD |
| 2025-07-17 |
1.3057 USD |
1,504.4595 ETHFI |
1.3341 USD |
1.2744 USD |
1.3341 USD |
1.2888 USD |
| 2025-07-16 |
1.2997 USD |
1,228.4395 ETHFI |
1.2534 USD |
1.2534 USD |
1.3239 USD |
1.2878 USD |
| 2025-07-15 |
1.1278 USD |
1,064.7725 ETHFI |
1.0980 USD |
1.0780 USD |
1.1989 USD |
1.1693 USD |
| 2025-07-14 |
1.1613 USD |
1,155.8114 ETHFI |
1.2019 USD |
1.1184 USD |
1.2019 USD |
1.1184 USD |
| 2025-07-13 |
1.1533 USD |
1,674.4498 ETHFI |
1.1365 USD |
1.1359 USD |
1.1619 USD |
1.1359 USD |
| 2025-07-12 |
1.1421 USD |
355.1320 ETHFI |
1.1403 USD |
1.1403 USD |
1.1423 USD |
1.1420 USD |
| 2025-07-11 |
1.2037 USD |
2,535.4226 ETHFI |
1.1850 USD |
1.1850 USD |
1.2253 USD |
1.1893 USD |
| 2025-07-10 |
1.1177 USD |
9,420.5786 ETHFI |
1.1000 USD |
1.0734 USD |
1.1795 USD |
1.1730 USD |
| 2025-07-09 |
0.9536 USD |
1,568.7295 ETHFI |
0.9334 USD |
0.9334 USD |
0.9915 USD |
0.9854 USD |
| 2025-07-08 |
0.9350 USD |
725.3008 ETHFI |
0.9372 USD |
0.9225 USD |
0.9420 USD |
0.9355 USD |
| 2025-07-07 |
0.9649 USD |
38.6395 ETHFI |
0.9649 USD |
0.9649 USD |
0.9649 USD |
0.9649 USD |
| 2025-07-06 |
0.9322 USD |
583.4888 ETHFI |
0.9204 USD |
0.9204 USD |
0.9394 USD |
0.9394 USD |
| 2025-07-05 |
0.9350 USD |
1,793.5481 ETHFI |
0.9350 USD |
0.9350 USD |
0.9350 USD |
0.9350 USD |
| 2025-07-04 |
0.9318 USD |
2,478.3096 ETHFI |
0.9481 USD |
0.9285 USD |
0.9481 USD |
0.9285 USD |
| 2025-07-03 |
0.9987 USD |
555.2074 ETHFI |
1.0338 USD |
0.9873 USD |
1.0338 USD |
0.9873 USD |
| 2025-07-02 |
0.9988 USD |
1,264.3729 ETHFI |
0.9311 USD |
0.9311 USD |
1.0153 USD |
1.0126 USD |
| 2025-07-01 |
0.8987 USD |
507.6959 ETHFI |
0.8987 USD |
0.8987 USD |
0.8987 USD |
0.8987 USD |
| 2025-06-30 |
0.9685 USD |
289.0375 ETHFI |
0.9805 USD |
0.9384 USD |
1.0013 USD |
1.0013 USD |
| 2025-06-29 |
0.9937 USD |
944.9420 ETHFI |
0.9288 USD |
0.9288 USD |
1.0501 USD |
1.0501 USD |
| 2025-06-27 |
0.8951 USD |
1,106.9682 ETHFI |
0.9157 USD |
0.8842 USD |
0.9157 USD |
0.8842 USD |
| 2025-06-26 |
0.9497 USD |
128.4704 ETHFI |
0.9497 USD |
0.9497 USD |
0.9497 USD |
0.9497 USD |
| 2025-06-25 |
0.9493 USD |
1,316.8965 ETHFI |
0.9697 USD |
0.9224 USD |
0.9761 USD |
0.9224 USD |
| 2025-06-24 |
0.9935 USD |
137.0000 ETHFI |
0.9935 USD |
0.9935 USD |
0.9935 USD |
0.9935 USD |
| 2025-06-23 |
0.9088 USD |
714.2992 ETHFI |
0.8878 USD |
0.8878 USD |
0.9674 USD |
0.9674 USD |
| 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 |