Identifier on OKEx: ETHFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
0.8370 USDT |
7,092,281.5338 ETHFI |
0.8595 USDT |
0.7798 USDT |
0.8870 USDT |
0.8256 USDT |
| 2025-11-03 |
0.9048 USDT |
8,112,408.5360 ETHFI |
0.9969 USDT |
0.8265 USDT |
1.0005 USDT |
0.8595 USDT |
| 2025-11-02 |
1.0032 USDT |
3,943,439.2381 ETHFI |
1.0022 USDT |
0.9544 USDT |
1.0420 USDT |
0.9972 USDT |
| 2025-11-01 |
0.9971 USDT |
4,351,805.7092 ETHFI |
0.9694 USDT |
0.9588 USDT |
1.0172 USDT |
1.0021 USDT |
| 2025-10-31 |
0.9438 USDT |
5,086,685.7091 ETHFI |
0.9121 USDT |
0.9043 USDT |
0.9904 USDT |
0.9694 USDT |
| 2025-10-30 |
0.9245 USDT |
6,184,642.6079 ETHFI |
0.9738 USDT |
0.8450 USDT |
1.0053 USDT |
0.9116 USDT |
| 2025-10-29 |
0.9666 USDT |
4,761,080.8975 ETHFI |
0.9477 USDT |
0.9212 USDT |
0.9981 USDT |
0.9738 USDT |
| 2025-10-28 |
0.9733 USDT |
3,751,460.6829 ETHFI |
0.9704 USDT |
0.9181 USDT |
1.0280 USDT |
0.9477 USDT |
| 2025-10-27 |
1.0102 USDT |
6,766,514.8437 ETHFI |
1.0423 USDT |
0.9636 USDT |
1.0572 USDT |
0.9700 USDT |
| 2025-10-26 |
1.0580 USDT |
4,110,376.3192 ETHFI |
1.0272 USDT |
1.0129 USDT |
1.0975 USDT |
1.0423 USDT |
| 2025-10-25 |
1.0141 USDT |
1,936,801.9788 ETHFI |
1.0200 USDT |
0.9964 USDT |
1.0369 USDT |
1.0271 USDT |
| 2025-10-24 |
1.0018 USDT |
3,043,518.9573 ETHFI |
0.9709 USDT |
0.9670 USDT |
1.0309 USDT |
1.0201 USDT |
| 2025-10-23 |
0.9847 USDT |
3,618,465.5698 ETHFI |
0.9611 USDT |
0.9507 USDT |
1.0096 USDT |
0.9709 USDT |
| 2025-10-22 |
0.9881 USDT |
4,017,512.5999 ETHFI |
1.0060 USDT |
0.9276 USDT |
1.0273 USDT |
0.9613 USDT |
| 2025-10-21 |
1.0492 USDT |
6,892,763.6946 ETHFI |
1.0695 USDT |
0.9942 USDT |
1.1206 USDT |
1.0063 USDT |
| 2025-10-20 |
1.0924 USDT |
2,527,820.5055 ETHFI |
1.0750 USDT |
1.0490 USDT |
1.1342 USDT |
1.0691 USDT |
| 2025-10-19 |
1.0837 USDT |
2,232,439.4448 ETHFI |
1.0710 USDT |
1.0482 USDT |
1.1211 USDT |
1.0755 USDT |
| 2025-10-18 |
1.0760 USDT |
1,870,180.0276 ETHFI |
1.0739 USDT |
1.0516 USDT |
1.1026 USDT |
1.0707 USDT |
| 2025-10-17 |
1.0632 USDT |
3,809,912.9494 ETHFI |
1.1080 USDT |
1.0068 USDT |
1.1218 USDT |
1.0738 USDT |
| 2025-10-16 |
1.1493 USDT |
3,505,394.7611 ETHFI |
1.1599 USDT |
1.0902 USDT |
1.2013 USDT |
1.1082 USDT |
| 2025-10-15 |
1.2066 USDT |
3,517,509.8720 ETHFI |
1.2398 USDT |
1.1537 USDT |
1.2769 USDT |
1.1594 USDT |
| 2025-10-14 |
1.2137 USDT |
5,721,174.8394 ETHFI |
1.2867 USDT |
1.1380 USDT |
1.2928 USDT |
1.2399 USDT |
| 2025-10-13 |
1.2635 USDT |
5,851,654.8575 ETHFI |
1.2467 USDT |
1.2035 USDT |
1.3264 USDT |
1.2869 USDT |
| 2025-10-12 |
1.1885 USDT |
8,324,227.5529 ETHFI |
1.1117 USDT |
1.0861 USDT |
1.3132 USDT |
1.2466 USDT |
| 2025-10-11 |
1.1657 USDT |
9,678,982.2471 ETHFI |
1.1759 USDT |
1.0866 USDT |
1.2794 USDT |
1.1114 USDT |
| 2025-10-10 |
1.1696 USDT |
14,863,152.9407 ETHFI |
1.6228 USDT |
0.3047 USDT |
1.6397 USDT |
1.1784 USDT |
| 2025-10-09 |
1.6393 USDT |
2,776,047.1372 ETHFI |
1.6961 USDT |
1.6031 USDT |
1.7040 USDT |
1.6226 USDT |
| 2025-10-08 |
1.7375 USDT |
1,744,691.1575 ETHFI |
1.7868 USDT |
1.6872 USDT |
1.8000 USDT |
1.6955 USDT |
| 2025-10-07 |
1.7912 USDT |
3,894,947.6816 ETHFI |
1.8205 USDT |
1.7285 USDT |
1.8483 USDT |
1.7861 USDT |
| 2025-10-06 |
1.8405 USDT |
3,064,350.7271 ETHFI |
1.8103 USDT |
1.7648 USDT |
1.8976 USDT |
1.8200 USDT |
| 2025-10-05 |
1.8495 USDT |
3,020,006.6571 ETHFI |
1.8250 USDT |
1.7932 USDT |
1.8994 USDT |
1.8102 USDT |
| 2025-10-04 |
1.8249 USDT |
5,094,451.1926 ETHFI |
1.8054 USDT |
1.7248 USDT |
1.9377 USDT |
1.8255 USDT |
| 2025-10-03 |
1.7579 USDT |
7,159,912.5704 ETHFI |
1.7536 USDT |
1.7075 USDT |
1.8214 USDT |
1.8046 USDT |
| 2025-10-02 |
1.6543 USDT |
8,349,599.1549 ETHFI |
1.4316 USDT |
1.4288 USDT |
1.8388 USDT |
1.7530 USDT |
| 2025-10-01 |
1.4302 USDT |
3,372,790.5181 ETHFI |
1.4271 USDT |
1.3924 USDT |
1.4735 USDT |
1.4310 USDT |
| 2025-09-30 |
1.4661 USDT |
3,016,284.8637 ETHFI |
1.4991 USDT |
1.3915 USDT |
1.5520 USDT |
1.4275 USDT |
| 2025-09-29 |
1.5186 USDT |
2,590,994.8444 ETHFI |
1.6012 USDT |
1.4680 USDT |
1.6036 USDT |
1.4995 USDT |
| 2025-09-28 |
1.5745 USDT |
2,507,796.5611 ETHFI |
1.6266 USDT |
1.5211 USDT |
1.6312 USDT |
1.6008 USDT |
| 2025-09-27 |
1.5866 USDT |
2,646,455.9303 ETHFI |
1.5850 USDT |
1.5450 USDT |
1.6626 USDT |
1.6259 USDT |
| 2025-09-26 |
1.5060 USDT |
5,896,760.4129 ETHFI |
1.4925 USDT |
1.4518 USDT |
1.6313 USDT |
1.5848 USDT |
| 2025-09-25 |
1.5777 USDT |
10,158,982.1455 ETHFI |
1.6575 USDT |
1.4642 USDT |
1.6898 USDT |
1.4925 USDT |
| 2025-09-24 |
1.5772 USDT |
9,071,243.7549 ETHFI |
1.4630 USDT |
1.4344 USDT |
1.6698 USDT |
1.6570 USDT |
| 2025-09-23 |
1.4766 USDT |
5,525,057.2280 ETHFI |
1.4521 USDT |
1.3947 USDT |
1.5293 USDT |
1.4629 USDT |
| 2025-09-22 |
1.3746 USDT |
7,852,918.1602 ETHFI |
1.4627 USDT |
1.2041 USDT |
1.4735 USDT |
1.4523 USDT |
| 2025-09-21 |
1.4936 USDT |
2,121,902.1648 ETHFI |
1.5001 USDT |
1.4602 USDT |
1.5271 USDT |
1.4630 USDT |
| 2025-09-20 |
1.5096 USDT |
2,436,174.8467 ETHFI |
1.4899 USDT |
1.4647 USDT |
1.5638 USDT |
1.5000 USDT |
| 2025-09-19 |
1.5908 USDT |
5,652,906.6047 ETHFI |
1.6066 USDT |
1.4764 USDT |
1.7000 USDT |
1.4898 USDT |
| 2025-09-18 |
1.6355 USDT |
6,291,361.2114 ETHFI |
1.6031 USDT |
1.5734 USDT |
1.6813 USDT |
1.6064 USDT |
| 2025-09-17 |
1.5279 USDT |
6,310,781.4579 ETHFI |
1.5153 USDT |
1.4569 USDT |
1.6775 USDT |
1.6030 USDT |
| 2025-09-16 |
1.4842 USDT |
4,452,510.1454 ETHFI |
1.4436 USDT |
1.4131 USDT |
1.5380 USDT |
1.5152 USDT |