Identifier on DigiFinex: ethfi_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-02 |
1.3661 USDT |
138,999.1000 ETHFI |
1.3840 USDT |
1.3160 USDT |
1.3340 USDT |
1.3270 USDT |
| 2024-11-01 |
1.4235 USDT |
85,390.7000 ETHFI |
1.4640 USDT |
1.3840 USDT |
1.3990 USDT |
1.3870 USDT |
| 2024-10-31 |
1.4899 USDT |
30,146.1000 ETHFI |
1.4700 USDT |
1.4580 USDT |
1.4830 USDT |
1.4670 USDT |
| 2024-10-30 |
1.5280 USDT |
292,227.9000 ETHFI |
1.4970 USDT |
1.4880 USDT |
1.5290 USDT |
1.5310 USDT |
| 2024-10-29 |
1.4725 USDT |
43,265.3000 ETHFI |
1.5010 USDT |
1.4540 USDT |
1.4800 USDT |
1.4930 USDT |
| 2024-10-28 |
1.3927 USDT |
70,230.6000 ETHFI |
1.3640 USDT |
1.3620 USDT |
1.3940 USDT |
1.4230 USDT |
| 2024-10-27 |
1.3970 USDT |
21,293.7000 ETHFI |
1.4030 USDT |
1.3900 USDT |
1.4020 USDT |
1.4010 USDT |
| 2024-10-26 |
1.3541 USDT |
65,145.9000 ETHFI |
1.3230 USDT |
1.3220 USDT |
1.3480 USDT |
1.3880 USDT |
| 2024-10-25 |
1.5096 USDT |
134,809.1000 ETHFI |
1.5100 USDT |
1.4550 USDT |
1.4810 USDT |
1.4800 USDT |
| 2024-10-24 |
1.5431 USDT |
55,822.3000 ETHFI |
1.5240 USDT |
1.5180 USDT |
1.5380 USDT |
1.5510 USDT |
| 2024-10-23 |
1.5703 USDT |
76,649.8000 ETHFI |
1.5270 USDT |
1.4950 USDT |
1.5280 USDT |
1.5490 USDT |
| 2024-10-22 |
1.6370 USDT |
67,259.5000 ETHFI |
1.6400 USDT |
1.6070 USDT |
1.6330 USDT |
1.6310 USDT |
| 2024-10-21 |
1.7116 USDT |
5,718.9000 ETHFI |
1.6430 USDT |
1.6430 USDT |
1.6590 USDT |
1.6480 USDT |
| 2024-10-20 |
1.6840 USDT |
653.3000 ETHFI |
1.7260 USDT |
1.7190 USDT |
1.7270 USDT |
1.7220 USDT |
| 2024-10-19 |
1.6364 USDT |
32,730.6000 ETHFI |
1.6020 USDT |
1.5970 USDT |
1.6130 USDT |
1.6380 USDT |
| 2024-10-18 |
1.6204 USDT |
121,146.0000 ETHFI |
1.6410 USDT |
1.6220 USDT |
1.6380 USDT |
1.6360 USDT |
| 2024-10-17 |
1.6128 USDT |
117,160.3000 ETHFI |
1.5850 USDT |
1.5420 USDT |
1.5720 USDT |
1.5720 USDT |