Identifier on DigiFinex: ethfi_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
2.0085 USDT |
3,281.4000 ETHFI |
2.0020 USDT |
2.0000 USDT |
2.0130 USDT |
2.0070 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 |
| 2024-12-05 |
2.7126 USDT |
230,810.5000 ETHFI |
2.7420 USDT |
2.6370 USDT |
2.7020 USDT |
2.6980 USDT |
| 2024-12-04 |
2.7467 USDT |
191,091.8000 ETHFI |
2.7550 USDT |
2.6790 USDT |
2.7370 USDT |
2.6820 USDT |
| 2024-12-03 |
2.5619 USDT |
2,409.9000 ETHFI |
2.5410 USDT |
2.5380 USDT |
2.5560 USDT |
2.5520 USDT |
| 2024-12-02 |
2.5029 USDT |
4,827.9000 ETHFI |
2.6120 USDT |
2.6090 USDT |
2.6470 USDT |
2.6440 USDT |
| 2024-12-01 |
2.5431 USDT |
115,642.5000 ETHFI |
2.5950 USDT |
2.4740 USDT |
2.5200 USDT |
2.5460 USDT |
| 2024-11-30 |
2.4749 USDT |
10,229.4000 ETHFI |
2.5360 USDT |
2.5350 USDT |
2.5720 USDT |
2.5630 USDT |
| 2024-11-29 |
2.3513 USDT |
194,400.2000 ETHFI |
2.3530 USDT |
2.2980 USDT |
2.3590 USDT |
2.3680 USDT |
| 2024-11-28 |
2.4658 USDT |
92,923.8000 ETHFI |
2.3280 USDT |
2.3270 USDT |
2.3650 USDT |
2.3930 USDT |
| 2024-11-27 |
2.2536 USDT |
2,970.6000 ETHFI |
2.3500 USDT |
2.3490 USDT |
2.3640 USDT |
2.3600 USDT |
| 2024-11-26 |
2.1239 USDT |
3,332.6000 ETHFI |
2.1790 USDT |
2.1590 USDT |
2.1790 USDT |
2.1730 USDT |
| 2024-11-25 |
2.1832 USDT |
19,124.0000 ETHFI |
2.1880 USDT |
2.1630 USDT |
2.2460 USDT |
2.2440 USDT |
| 2024-11-24 |
2.0628 USDT |
37,863.3000 ETHFI |
2.1120 USDT |
2.1070 USDT |
2.1830 USDT |
2.1670 USDT |
| 2024-11-23 |
2.0178 USDT |
389,116.4000 ETHFI |
2.1030 USDT |
1.9870 USDT |
2.1080 USDT |
2.1390 USDT |
| 2024-11-22 |
1.8427 USDT |
214,136.9000 ETHFI |
1.8370 USDT |
1.7890 USDT |
1.8290 USDT |
1.8320 USDT |
| 2024-11-21 |
1.7362 USDT |
1,034,671.7000 ETHFI |
1.5060 USDT |
1.5020 USDT |
1.6600 USDT |
1.9900 USDT |
| 2024-11-20 |
1.5310 USDT |
251.0000 ETHFI |
1.4940 USDT |
1.4940 USDT |
1.5040 USDT |
1.4990 USDT |
| 2024-11-19 |
1.6446 USDT |
118,214.9000 ETHFI |
1.6100 USDT |
1.5920 USDT |
1.6170 USDT |
1.6090 USDT |
| 2024-11-18 |
1.5957 USDT |
8,563.7000 ETHFI |
1.6630 USDT |
1.6460 USDT |
1.6630 USDT |
1.6630 USDT |
| 2024-11-17 |
1.6174 USDT |
13,386.2000 ETHFI |
1.5600 USDT |
1.5350 USDT |
1.5650 USDT |
1.5410 USDT |
| 2024-11-16 |
1.5928 USDT |
111,899.8000 ETHFI |
1.6160 USDT |
1.5620 USDT |
1.6230 USDT |
1.6510 USDT |
| 2024-11-15 |
1.4873 USDT |
113,329.5000 ETHFI |
1.5150 USDT |
1.4530 USDT |
1.4880 USDT |
1.4770 USDT |
| 2024-11-14 |
1.5643 USDT |
104,570.3000 ETHFI |
1.5670 USDT |
1.4480 USDT |
1.4980 USDT |
1.4570 USDT |
| 2024-11-13 |
1.6185 USDT |
439,034.5000 ETHFI |
1.5620 USDT |
1.5520 USDT |
1.6180 USDT |
1.5610 USDT |
| 2024-11-12 |
1.7462 USDT |
23,932.8000 ETHFI |
1.6830 USDT |
1.6710 USDT |
1.7080 USDT |
1.7020 USDT |
| 2024-11-11 |
1.8013 USDT |
224,709.2000 ETHFI |
1.7860 USDT |
1.7830 USDT |
1.8400 USDT |
1.8130 USDT |
| 2024-11-10 |
1.6869 USDT |
2,695.7000 ETHFI |
1.7110 USDT |
1.6980 USDT |
1.7130 USDT |
1.7110 USDT |
| 2024-11-09 |
1.6437 USDT |
145,904.6000 ETHFI |
1.6340 USDT |
1.5900 USDT |
1.6260 USDT |
1.6930 USDT |
| 2024-11-08 |
1.5706 USDT |
104,429.7000 ETHFI |
1.5330 USDT |
1.5230 USDT |
1.5600 USDT |
1.5730 USDT |
| 2024-11-07 |
1.5550 USDT |
5,120.1000 ETHFI |
1.5760 USDT |
1.5570 USDT |
1.5780 USDT |
1.5740 USDT |
| 2024-11-06 |
1.3791 USDT |
174,689.4000 ETHFI |
1.4250 USDT |
1.4000 USDT |
1.4230 USDT |
1.4620 USDT |
| 2024-11-05 |
1.2676 USDT |
221,137.9000 ETHFI |
1.2670 USDT |
1.2620 USDT |
1.3000 USDT |
1.3000 USDT |
| 2024-11-04 |
1.2505 USDT |
106,881.3000 ETHFI |
1.2280 USDT |
1.1890 USDT |
1.2290 USDT |
1.2230 USDT |
| 2024-11-03 |
1.2528 USDT |
85,491.0000 ETHFI |
1.2280 USDT |
1.2070 USDT |
1.2300 USDT |
1.2630 USDT |