Identifier on DigiFinex: ethfi_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
1.7394 USDT |
177,771.0000 ETHFI |
1.7080 USDT |
1.6980 USDT |
1.7850 USDT |
1.8160 USDT |
| 2025-01-23 |
1.7077 USDT |
274,187.6000 ETHFI |
1.6890 USDT |
1.6550 USDT |
1.6890 USDT |
1.7220 USDT |
| 2025-01-22 |
1.7937 USDT |
57,237.5000 ETHFI |
1.7680 USDT |
1.7350 USDT |
1.7510 USDT |
1.7350 USDT |
| 2025-01-21 |
1.7405 USDT |
100,115.5000 ETHFI |
1.7610 USDT |
1.7590 USDT |
1.8190 USDT |
1.8380 USDT |
| 2025-01-20 |
1.8704 USDT |
193,570.5000 ETHFI |
1.9730 USDT |
1.8330 USDT |
1.9140 USDT |
1.8520 USDT |
| 2025-01-19 |
1.8876 USDT |
382,483.1000 ETHFI |
1.9770 USDT |
1.7610 USDT |
1.8400 USDT |
1.7790 USDT |
| 2025-01-18 |
1.9341 USDT |
7,816.9000 ETHFI |
1.8580 USDT |
1.8570 USDT |
1.9010 USDT |
1.8940 USDT |
| 2025-01-17 |
2.0869 USDT |
97,007.6000 ETHFI |
2.0810 USDT |
2.0560 USDT |
2.0750 USDT |
2.1320 USDT |
| 2025-01-16 |
2.0213 USDT |
14,758.6000 ETHFI |
2.0440 USDT |
2.0370 USDT |
2.0750 USDT |
2.0580 USDT |
| 2025-01-15 |
1.9368 USDT |
217,060.0000 ETHFI |
1.8560 USDT |
1.8550 USDT |
1.9740 USDT |
2.0430 USDT |
| 2025-01-14 |
1.8249 USDT |
20,657.2000 ETHFI |
1.8660 USDT |
1.8590 USDT |
1.8810 USDT |
1.9070 USDT |
| 2025-01-13 |
1.7451 USDT |
3,370.6000 ETHFI |
1.6800 USDT |
1.6750 USDT |
1.6980 USDT |
1.6950 USDT |
| 2025-01-12 |
1.9000 USDT |
31,396.6000 ETHFI |
1.8830 USDT |
1.8770 USDT |
1.8970 USDT |
1.9090 USDT |
| 2025-01-11 |
1.9134 USDT |
18,877.7000 ETHFI |
1.8960 USDT |
1.8740 USDT |
1.8880 USDT |
1.8850 USDT |
| 2025-01-10 |
1.9021 USDT |
115,456.5000 ETHFI |
1.8800 USDT |
1.8470 USDT |
1.8920 USDT |
1.9300 USDT |
| 2025-01-09 |
1.9004 USDT |
2,869.2000 ETHFI |
1.8400 USDT |
1.8390 USDT |
1.8500 USDT |
1.8500 USDT |
| 2025-01-08 |
2.0553 USDT |
27,365.5000 ETHFI |
2.0080 USDT |
1.9690 USDT |
2.0310 USDT |
1.9790 USDT |
| 2025-01-07 |
2.2616 USDT |
101,036.8000 ETHFI |
2.2080 USDT |
2.0800 USDT |
2.0950 USDT |
2.0850 USDT |
| 2025-01-06 |
2.4012 USDT |
14,872.4000 ETHFI |
2.4660 USDT |
2.4580 USDT |
2.5070 USDT |
2.5010 USDT |
| 2025-01-05 |
2.3492 USDT |
58,119.5000 ETHFI |
2.3350 USDT |
2.3240 USDT |
2.3500 USDT |
2.3890 USDT |
| 2025-01-04 |
2.3941 USDT |
2,288.7000 ETHFI |
2.3700 USDT |
2.3660 USDT |
2.3730 USDT |
2.3730 USDT |
| 2025-01-03 |
2.2731 USDT |
4,840.2000 ETHFI |
2.3730 USDT |
2.3560 USDT |
2.3840 USDT |
2.3580 USDT |
| 2025-01-02 |
2.2323 USDT |
12,557.1000 ETHFI |
2.2050 USDT |
2.1730 USDT |
2.2060 USDT |
2.1960 USDT |
| 2025-01-01 |
2.1438 USDT |
75,175.2000 ETHFI |
2.1480 USDT |
2.1090 USDT |
2.1310 USDT |
2.1870 USDT |
| 2024-12-31 |
2.1548 USDT |
687.6000 ETHFI |
2.1720 USDT |
2.1680 USDT |
2.1780 USDT |
2.1770 USDT |
| 2024-12-30 |
2.0600 USDT |
13,149.5000 ETHFI |
2.1480 USDT |
2.1480 USDT |
2.1760 USDT |
2.1560 USDT |
| 2024-12-29 |
2.0461 USDT |
92,946.5000 ETHFI |
2.0750 USDT |
1.9900 USDT |
2.0120 USDT |
2.0010 USDT |
| 2024-12-28 |
2.0192 USDT |
10,196.9000 ETHFI |
2.0560 USDT |
2.0540 USDT |
2.0920 USDT |
2.0770 USDT |
| 2024-12-27 |
2.0165 USDT |
207,859.4000 ETHFI |
2.1120 USDT |
1.9870 USDT |
2.0020 USDT |
1.9900 USDT |
| 2024-12-26 |
1.9353 USDT |
3,392.7000 ETHFI |
1.8910 USDT |
1.8680 USDT |
1.8930 USDT |
1.8820 USDT |
| 2024-12-25 |
2.0856 USDT |
142.9000 ETHFI |
2.0600 USDT |
2.0600 USDT |
2.0650 USDT |
2.0630 USDT |
| 2024-12-24 |
2.0857 USDT |
1,156.4000 ETHFI |
2.1320 USDT |
2.1200 USDT |
2.1330 USDT |
2.1260 USDT |
| 2024-12-23 |
1.9721 USDT |
17,464.4000 ETHFI |
2.0220 USDT |
2.0020 USDT |
2.0490 USDT |
2.0340 USDT |
| 2024-12-22 |
1.9698 USDT |
13,897.7000 ETHFI |
1.9710 USDT |
1.9600 USDT |
2.0010 USDT |
1.9720 USDT |
| 2024-12-21 |
2.1048 USDT |
20,249.0000 ETHFI |
1.9920 USDT |
1.9590 USDT |
1.9960 USDT |
1.9700 USDT |
| 2024-12-20 |
1.9637 USDT |
136,231.7000 ETHFI |
2.0130 USDT |
1.9960 USDT |
2.0590 USDT |
2.0840 USDT |
| 2024-12-19 |
2.2822 USDT |
406,465.0000 ETHFI |
2.2850 USDT |
2.0180 USDT |
2.0980 USDT |
2.0410 USDT |
| 2024-12-18 |
2.5550 USDT |
379,156.5000 ETHFI |
2.5660 USDT |
2.3330 USDT |
2.5190 USDT |
2.4950 USDT |
| 2024-12-17 |
2.7926 USDT |
3,214.6000 ETHFI |
2.6510 USDT |
2.6380 USDT |
2.6650 USDT |
2.6620 USDT |
| 2024-12-16 |
2.8002 USDT |
5,410.7000 ETHFI |
2.8740 USDT |
2.8490 USDT |
2.8880 USDT |
2.8640 USDT |
| 2024-12-15 |
2.6219 USDT |
15,204.9000 ETHFI |
2.7010 USDT |
2.6900 USDT |
2.7450 USDT |
2.7380 USDT |
| 2024-12-14 |
2.6220 USDT |
3,108.1000 ETHFI |
2.4940 USDT |
2.4910 USDT |
2.5130 USDT |
2.5130 USDT |
| 2024-12-13 |
2.7024 USDT |
71,540.3000 ETHFI |
2.6620 USDT |
2.6270 USDT |
2.6550 USDT |
2.6500 USDT |
| 2024-12-12 |
2.7711 USDT |
348,061.4000 ETHFI |
2.6890 USDT |
2.6890 USDT |
2.7540 USDT |
2.7410 USDT |
| 2024-12-11 |
2.5050 USDT |
7,503.4000 ETHFI |
2.6030 USDT |
2.5840 USDT |
2.6040 USDT |
2.6160 USDT |
| 2024-12-10 |
2.3667 USDT |
345,283.9000 ETHFI |
2.3990 USDT |
2.1960 USDT |
2.2800 USDT |
2.3730 USDT |
| 2024-12-09 |
2.8078 USDT |
126,428.1000 ETHFI |
2.7250 USDT |
2.7110 USDT |
2.8110 USDT |
2.7870 USDT |
| 2024-12-08 |
2.9154 USDT |
62,637.4000 ETHFI |
2.9240 USDT |
2.8860 USDT |
2.9230 USDT |
2.9400 USDT |
| 2024-12-07 |
2.9820 USDT |
2,703.6000 ETHFI |
2.9340 USDT |
2.9320 USDT |
2.9590 USDT |
2.9580 USDT |
| 2024-12-06 |
2.8927 USDT |
176,302.7000 ETHFI |
2.9600 USDT |
2.9590 USDT |
3.0250 USDT |
2.9950 USDT |