Identifier on DigiFinex: ethfi_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-08 |
2.1199 USDT |
156,469.2000 ETHFI |
2.0890 USDT |
2.0220 USDT |
2.0360 USDT |
2.0350 USDT |
| 2024-07-07 |
1.9146 USDT |
70,257.5000 ETHFI |
1.9810 USDT |
1.8910 USDT |
1.9240 USDT |
1.9070 USDT |
| 2024-07-06 |
1.8587 USDT |
122,021.4000 ETHFI |
1.8820 USDT |
1.8730 USDT |
1.9340 USDT |
2.0060 USDT |
| 2024-07-05 |
1.8743 USDT |
85,175.7000 ETHFI |
1.8520 USDT |
1.8130 USDT |
1.8660 USDT |
1.8500 USDT |
| 2024-07-04 |
2.2818 USDT |
80,720.8000 ETHFI |
2.2700 USDT |
2.1690 USDT |
2.2090 USDT |
2.1820 USDT |
| 2024-07-03 |
2.4803 USDT |
19,906.5000 ETHFI |
2.3750 USDT |
2.3310 USDT |
2.3590 USDT |
2.3460 USDT |
| 2024-07-02 |
2.7716 USDT |
95,965.1000 ETHFI |
2.7150 USDT |
2.6650 USDT |
2.7100 USDT |
2.6890 USDT |
| 2024-07-01 |
3.0664 USDT |
60,440.0000 ETHFI |
3.0100 USDT |
2.8910 USDT |
2.9720 USDT |
2.9010 USDT |
| 2024-06-30 |
2.9808 USDT |
43,593.8000 ETHFI |
2.9780 USDT |
2.9760 USDT |
3.0100 USDT |
3.0200 USDT |
| 2024-06-29 |
3.1088 USDT |
44,626.0000 ETHFI |
3.0690 USDT |
3.0080 USDT |
3.0350 USDT |
3.0080 USDT |
| 2024-06-28 |
3.2938 USDT |
81,879.8000 ETHFI |
3.2970 USDT |
3.1190 USDT |
3.1490 USDT |
3.1480 USDT |
| 2024-06-27 |
3.2871 USDT |
5,301.3000 ETHFI |
3.3090 USDT |
3.2950 USDT |
3.3110 USDT |
3.3030 USDT |
| 2024-06-26 |
3.2458 USDT |
68,074.1000 ETHFI |
3.2280 USDT |
3.1190 USDT |
3.1830 USDT |
3.2470 USDT |
| 2024-06-25 |
3.2942 USDT |
47,280.0000 ETHFI |
3.3500 USDT |
3.2670 USDT |
3.3240 USDT |
3.3320 USDT |
| 2024-06-24 |
3.1702 USDT |
84,243.2000 ETHFI |
3.2120 USDT |
3.1100 USDT |
3.1710 USDT |
3.1570 USDT |
| 2024-06-23 |
3.3554 USDT |
48,337.9000 ETHFI |
3.3580 USDT |
3.2290 USDT |
3.2670 USDT |
3.2630 USDT |
| 2024-06-22 |
3.4081 USDT |
21,397.5000 ETHFI |
3.4120 USDT |
3.3510 USDT |
3.3850 USDT |
3.3710 USDT |
| 2024-06-21 |
3.4442 USDT |
39,439.1000 ETHFI |
3.4270 USDT |
3.4260 USDT |
3.4570 USDT |
3.4400 USDT |
| 2024-06-20 |
3.4876 USDT |
3,724.5000 ETHFI |
3.4290 USDT |
3.4080 USDT |
3.4250 USDT |
3.4210 USDT |
| 2024-06-19 |
3.4015 USDT |
90,744.9000 ETHFI |
3.3970 USDT |
3.3680 USDT |
3.4310 USDT |
3.4240 USDT |
| 2024-06-18 |
3.1873 USDT |
41,794.9000 ETHFI |
3.1310 USDT |
3.0970 USDT |
3.1480 USDT |
3.1270 USDT |
| 2024-06-17 |
3.6404 USDT |
117,676.8000 ETHFI |
3.5670 USDT |
3.5000 USDT |
3.5570 USDT |
3.5300 USDT |
| 2024-06-16 |
3.9942 USDT |
12,213.5000 ETHFI |
4.0540 USDT |
3.9890 USDT |
4.0240 USDT |
4.0210 USDT |
| 2024-06-15 |
3.8632 USDT |
99,056.1000 ETHFI |
3.9090 USDT |
3.8970 USDT |
3.9490 USDT |
4.0040 USDT |
| 2024-06-14 |
3.6469 USDT |
82,162.2000 ETHFI |
3.5430 USDT |
3.4490 USDT |
3.5330 USDT |
3.6200 USDT |
| 2024-06-13 |
3.7353 USDT |
5,964.7000 ETHFI |
3.7230 USDT |
3.6830 USDT |
3.7470 USDT |
3.7380 USDT |
| 2024-06-12 |
3.9410 USDT |
119,004.5000 ETHFI |
4.1480 USDT |
3.8430 USDT |
3.9530 USDT |
3.9420 USDT |
| 2024-06-11 |
3.7153 USDT |
11,081.5000 ETHFI |
3.7100 USDT |
3.6710 USDT |
3.7120 USDT |
3.7360 USDT |
| 2024-06-10 |
3.9666 USDT |
40,595.6000 ETHFI |
3.9720 USDT |
3.8520 USDT |
3.8950 USDT |
3.8870 USDT |
| 2024-06-09 |
4.0673 USDT |
31,710.8000 ETHFI |
4.0670 USDT |
4.0280 USDT |
4.0780 USDT |
4.0730 USDT |
| 2024-06-08 |
4.1535 USDT |
3,790.8000 ETHFI |
4.0370 USDT |
4.0200 USDT |
4.0450 USDT |
4.0260 USDT |
| 2024-06-07 |
4.4412 USDT |
232,445.2000 ETHFI |
4.7040 USDT |
3.7510 USDT |
4.2160 USDT |
4.2160 USDT |
| 2024-06-06 |
4.8619 USDT |
11,522.4000 ETHFI |
4.8920 USDT |
4.7410 USDT |
4.7960 USDT |
4.7940 USDT |
| 2024-06-05 |
4.7840 USDT |
123,151.0000 ETHFI |
4.6810 USDT |
4.6390 USDT |
4.7080 USDT |
4.9320 USDT |
| 2024-06-04 |
4.7123 USDT |
44,801.4000 ETHFI |
4.7800 USDT |
4.6830 USDT |
4.7190 USDT |
4.7290 USDT |
| 2024-06-03 |
4.6906 USDT |
32,867.3000 ETHFI |
4.7550 USDT |
4.6470 USDT |
4.6930 USDT |
4.6660 USDT |
| 2024-06-02 |
4.7191 USDT |
72,213.6000 ETHFI |
4.6540 USDT |
4.5060 USDT |
4.5680 USDT |
4.5350 USDT |
| 2024-06-01 |
4.7804 USDT |
61,893.4000 ETHFI |
4.7260 USDT |
4.7070 USDT |
4.7400 USDT |
4.9050 USDT |
| 2024-05-31 |
4.6989 USDT |
148,383.2000 ETHFI |
4.8710 USDT |
4.5440 USDT |
4.6880 USDT |
4.7860 USDT |
| 2024-05-30 |
4.5594 USDT |
131,009.5000 ETHFI |
4.6210 USDT |
4.5330 USDT |
4.5600 USDT |
4.5420 USDT |
| 2024-05-29 |
4.6801 USDT |
123,610.6000 ETHFI |
4.6610 USDT |
4.5530 USDT |
4.6180 USDT |
4.5860 USDT |
| 2024-05-28 |
4.7779 USDT |
9,766.0000 ETHFI |
4.7200 USDT |
4.7130 USDT |
4.7580 USDT |
4.7810 USDT |
| 2024-05-27 |
5.1490 USDT |
173,825.2000 ETHFI |
5.1140 USDT |
4.9040 USDT |
5.0520 USDT |
5.0550 USDT |
| 2024-05-26 |
5.0938 USDT |
152,148.1000 ETHFI |
5.2060 USDT |
5.0760 USDT |
5.1330 USDT |
5.1210 USDT |
| 2024-05-25 |
5.0775 USDT |
89,240.2000 ETHFI |
4.9880 USDT |
4.9240 USDT |
4.9620 USDT |
4.9390 USDT |
| 2024-05-24 |
4.8406 USDT |
250,394.4000 ETHFI |
4.8370 USDT |
4.7250 USDT |
4.8400 USDT |
4.7780 USDT |
| 2024-05-23 |
4.6197 USDT |
463,280.3000 ETHFI |
4.5240 USDT |
4.3410 USDT |
4.7050 USDT |
4.8980 USDT |
| 2024-05-22 |
3.9710 USDT |
126,880.5000 ETHFI |
3.9640 USDT |
3.9260 USDT |
4.0080 USDT |
3.9980 USDT |
| 2024-05-21 |
4.0847 USDT |
38,955.7000 ETHFI |
4.2410 USDT |
4.1280 USDT |
4.2400 USDT |
4.1560 USDT |
| 2024-05-20 |
3.5499 USDT |
281,644.7000 ETHFI |
3.3120 USDT |
3.3030 USDT |
3.3790 USDT |
3.8360 USDT |