Identifier on OKEx: ETHFI-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-03 |
1.1591 USD |
29,825.7024 ETHFI |
0.8990 USD |
0.8080 USD |
1.5090 USD |
1.3180 USD |
| 2025-02-02 |
1.2393 USD |
1,567.6788 ETHFI |
1.4080 USD |
1.1640 USD |
1.4080 USD |
1.1640 USD |
| 2025-02-01 |
1.4526 USD |
805.8738 ETHFI |
1.4660 USD |
1.4420 USD |
1.4660 USD |
1.4420 USD |
| 2025-01-31 |
1.6436 USD |
625.4752 ETHFI |
1.6480 USD |
1.6390 USD |
1.6480 USD |
1.6390 USD |
| 2025-01-30 |
1.6347 USD |
173.2343 ETHFI |
1.6410 USD |
1.6200 USD |
1.6410 USD |
1.6200 USD |
| 2025-01-29 |
1.4390 USD |
347.4635 ETHFI |
1.4390 USD |
1.4390 USD |
1.4390 USD |
1.4390 USD |
| 2025-01-28 |
1.4903 USD |
2,680.6056 ETHFI |
1.5710 USD |
1.4310 USD |
1.5710 USD |
1.4340 USD |
| 2025-01-27 |
1.6077 USD |
1,669.1506 ETHFI |
1.5000 USD |
1.5000 USD |
1.6270 USD |
1.6270 USD |