Identifier on OKEx: ETHFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-02 |
0.5531 USDT |
12,876,455.9455 ETHFI |
0.5865 USDT |
0.4989 USDT |
0.5866 USDT |
0.5102 USDT |
| 2025-04-01 |
0.5912 USDT |
8,161,103.9329 ETHFI |
0.5781 USDT |
0.5753 USDT |
0.6076 USDT |
0.5864 USDT |
| 2025-03-31 |
0.5794 USDT |
13,752,365.6086 ETHFI |
0.5889 USDT |
0.5604 USDT |
0.5968 USDT |
0.5780 USDT |
| 2025-03-30 |
0.5921 USDT |
9,239,755.2680 ETHFI |
0.5916 USDT |
0.5767 USDT |
0.6043 USDT |
0.5887 USDT |
| 2025-03-29 |
0.5978 USDT |
10,275,872.4577 ETHFI |
0.6197 USDT |
0.5766 USDT |
0.6276 USDT |
0.5914 USDT |
| 2025-03-28 |
0.6336 USDT |
10,209,940.7571 ETHFI |
0.6894 USDT |
0.6057 USDT |
0.6975 USDT |
0.6196 USDT |
| 2025-03-27 |
0.6890 USDT |
6,039,139.6685 ETHFI |
0.6736 USDT |
0.6710 USDT |
0.7019 USDT |
0.6896 USDT |
| 2025-03-26 |
0.6824 USDT |
4,945,626.9512 ETHFI |
0.6903 USDT |
0.6587 USDT |
0.7091 USDT |
0.6739 USDT |
| 2025-03-25 |
0.6854 USDT |
3,236,790.0515 ETHFI |
0.6879 USDT |
0.6617 USDT |
0.7007 USDT |
0.6905 USDT |
| 2025-03-24 |
0.6767 USDT |
3,833,758.8157 ETHFI |
0.6553 USDT |
0.6436 USDT |
0.6942 USDT |
0.6879 USDT |
| 2025-03-23 |
0.6555 USDT |
4,180,807.1637 ETHFI |
0.6583 USDT |
0.6412 USDT |
0.6762 USDT |
0.6553 USDT |
| 2025-03-22 |
0.6637 USDT |
3,130,921.6909 ETHFI |
0.6394 USDT |
0.6374 USDT |
0.6786 USDT |
0.6582 USDT |
| 2025-03-21 |
0.6447 USDT |
3,951,584.4381 ETHFI |
0.6610 USDT |
0.6266 USDT |
0.6720 USDT |
0.6391 USDT |
| 2025-03-20 |
0.6680 USDT |
4,745,012.5039 ETHFI |
0.7058 USDT |
0.6479 USDT |
0.7133 USDT |
0.6610 USDT |
| 2025-03-19 |
0.6931 USDT |
5,669,963.1763 ETHFI |
0.6730 USDT |
0.6693 USDT |
0.7177 USDT |
0.7060 USDT |
| 2025-03-18 |
0.6658 USDT |
3,891,233.4774 ETHFI |
0.6869 USDT |
0.6428 USDT |
0.6890 USDT |
0.6730 USDT |
| 2025-03-17 |
0.6854 USDT |
3,203,682.7142 ETHFI |
0.6622 USDT |
0.6617 USDT |
0.7009 USDT |
0.6871 USDT |
| 2025-03-16 |
0.6809 USDT |
2,756,929.7848 ETHFI |
0.7012 USDT |
0.6521 USDT |
0.7115 USDT |
0.6615 USDT |
| 2025-03-15 |
0.6964 USDT |
2,183,456.8883 ETHFI |
0.6874 USDT |
0.6773 USDT |
0.7136 USDT |
0.7010 USDT |
| 2025-03-14 |
0.6885 USDT |
3,592,261.9757 ETHFI |
0.6659 USDT |
0.6614 USDT |
0.7098 USDT |
0.6872 USDT |
| 2025-03-13 |
0.6666 USDT |
4,368,756.6637 ETHFI |
0.6843 USDT |
0.6353 USDT |
0.6913 USDT |
0.6659 USDT |
| 2025-03-12 |
0.6725 USDT |
6,216,249.8174 ETHFI |
0.6752 USDT |
0.6442 USDT |
0.7048 USDT |
0.6842 USDT |
| 2025-03-11 |
0.6382 USDT |
9,055,550.3033 ETHFI |
0.6472 USDT |
0.5793 USDT |
0.6923 USDT |
0.6750 USDT |
| 2025-03-10 |
0.6750 USDT |
8,853,047.8653 ETHFI |
0.6734 USDT |
0.6148 USDT |
0.7341 USDT |
0.6471 USDT |
| 2025-03-09 |
0.7112 USDT |
6,425,649.8143 ETHFI |
0.7965 USDT |
0.6633 USDT |
0.7993 USDT |
0.6733 USDT |
| 2025-03-08 |
0.7969 USDT |
2,520,410.9868 ETHFI |
0.8067 USDT |
0.7711 USDT |
0.8174 USDT |
0.7961 USDT |
| 2025-03-07 |
0.8252 USDT |
4,642,390.2187 ETHFI |
0.8413 USDT |
0.7828 USDT |
0.8648 USDT |
0.8070 USDT |
| 2025-03-06 |
0.8557 USDT |
3,784,609.5006 ETHFI |
0.8543 USDT |
0.8210 USDT |
0.8802 USDT |
0.8414 USDT |
| 2025-03-05 |
0.8497 USDT |
4,340,577.5296 ETHFI |
0.8430 USDT |
0.8211 USDT |
0.8760 USDT |
0.8549 USDT |
| 2025-03-04 |
0.8018 USDT |
8,534,133.9586 ETHFI |
0.8530 USDT |
0.7450 USDT |
0.8580 USDT |
0.8430 USDT |
| 2025-03-03 |
0.9333 USDT |
4,628,685.9184 ETHFI |
1.0570 USDT |
0.8270 USDT |
1.0600 USDT |
0.8530 USDT |
| 2025-03-02 |
0.9866 USDT |
4,760,065.9732 ETHFI |
0.9250 USDT |
0.9060 USDT |
1.0690 USDT |
1.0580 USDT |
| 2025-03-01 |
0.9208 USDT |
2,024,917.7498 ETHFI |
0.9490 USDT |
0.8890 USDT |
0.9580 USDT |
0.9260 USDT |
| 2025-02-28 |
0.9095 USDT |
5,589,401.3915 ETHFI |
0.9680 USDT |
0.8640 USDT |
0.9710 USDT |
0.9490 USDT |
| 2025-02-27 |
0.9682 USDT |
4,811,611.1122 ETHFI |
0.9570 USDT |
0.9300 USDT |
0.9930 USDT |
0.9690 USDT |
| 2025-02-26 |
0.9368 USDT |
6,548,767.8419 ETHFI |
0.9660 USDT |
0.8880 USDT |
0.9830 USDT |
0.9560 USDT |
| 2025-02-25 |
0.9333 USDT |
7,436,727.3985 ETHFI |
0.9500 USDT |
0.8770 USDT |
0.9860 USDT |
0.9660 USDT |
| 2025-02-24 |
1.0388 USDT |
5,347,726.1148 ETHFI |
1.1530 USDT |
0.9160 USDT |
1.1640 USDT |
0.9500 USDT |
| 2025-02-23 |
1.1648 USDT |
2,978,019.0485 ETHFI |
1.1710 USDT |
1.1320 USDT |
1.1890 USDT |
1.1520 USDT |
| 2025-02-22 |
1.1573 USDT |
2,995,060.1803 ETHFI |
1.1170 USDT |
1.1080 USDT |
1.1920 USDT |
1.1710 USDT |
| 2025-02-21 |
1.1681 USDT |
4,989,969.7765 ETHFI |
1.1620 USDT |
1.0950 USDT |
1.2540 USDT |
1.1170 USDT |
| 2025-02-20 |
1.1487 USDT |
3,296,670.2702 ETHFI |
1.1150 USDT |
1.1100 USDT |
1.1800 USDT |
1.1610 USDT |
| 2025-02-19 |
1.1000 USDT |
2,905,414.4709 ETHFI |
1.0930 USDT |
1.0550 USDT |
1.1300 USDT |
1.1140 USDT |
| 2025-02-18 |
1.0859 USDT |
3,838,564.7240 ETHFI |
1.1460 USDT |
1.0210 USDT |
1.1550 USDT |
1.0920 USDT |
| 2025-02-17 |
1.1462 USDT |
4,289,299.3469 ETHFI |
1.0970 USDT |
1.0880 USDT |
1.2020 USDT |
1.1460 USDT |
| 2025-02-16 |
1.1058 USDT |
1,864,125.2793 ETHFI |
1.1100 USDT |
1.0750 USDT |
1.1320 USDT |
1.0970 USDT |
| 2025-02-15 |
1.1279 USDT |
2,173,531.9218 ETHFI |
1.1790 USDT |
1.0880 USDT |
1.1800 USDT |
1.1110 USDT |
| 2025-02-14 |
1.1682 USDT |
2,864,553.2171 ETHFI |
1.1710 USDT |
1.1320 USDT |
1.2150 USDT |
1.1780 USDT |
| 2025-02-13 |
1.1661 USDT |
2,974,545.7817 ETHFI |
1.1880 USDT |
1.1240 USDT |
1.2230 USDT |
1.1700 USDT |
| 2025-02-12 |
1.0898 USDT |
4,304,758.1796 ETHFI |
1.0950 USDT |
1.0170 USDT |
1.2160 USDT |
1.1870 USDT |