Identifier on Huobi: ethfiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
1.9766 USDT |
82,014.3415 ETHFI |
1.9477 USDT |
1.9045 USDT |
1.9503 USDT |
2.0162 USDT |
| 2024-12-21 |
2.1428 USDT |
134,349.5847 ETHFI |
2.1385 USDT |
2.0100 USDT |
2.0541 USDT |
2.0409 USDT |
| 2024-12-20 |
1.9315 USDT |
289,716.2899 ETHFI |
2.0857 USDT |
1.7737 USDT |
1.8778 USDT |
2.0255 USDT |
| 2024-12-19 |
2.2176 USDT |
363,410.6091 ETHFI |
2.4383 USDT |
2.0205 USDT |
2.0964 USDT |
2.1241 USDT |
| 2024-12-18 |
2.5495 USDT |
226,999.3181 ETHFI |
2.6219 USDT |
2.3397 USDT |
2.4746 USDT |
2.4552 USDT |
| 2024-12-17 |
2.7769 USDT |
110,515.9120 ETHFI |
2.8335 USDT |
2.6268 USDT |
2.7301 USDT |
2.6445 USDT |
| 2024-12-16 |
2.8169 USDT |
417,315.7925 ETHFI |
2.7719 USDT |
2.6891 USDT |
2.7518 USDT |
2.8656 USDT |
| 2024-12-15 |
2.6420 USDT |
38,263.2887 ETHFI |
2.6091 USDT |
2.5773 USDT |
2.6168 USDT |
2.5809 USDT |
| 2024-12-14 |
2.6394 USDT |
70,319.4118 ETHFI |
2.6791 USDT |
2.5382 USDT |
2.5568 USDT |
2.5443 USDT |
| 2024-12-13 |
2.7270 USDT |
133,191.7391 ETHFI |
2.7214 USDT |
2.6603 USDT |
2.7230 USDT |
2.6903 USDT |
| 2024-12-12 |
2.7498 USDT |
224,862.7302 ETHFI |
2.6171 USDT |
2.5985 USDT |
2.6435 USDT |
2.8055 USDT |
| 2024-12-11 |
2.3921 USDT |
3,170,345.3513 ETHFI |
2.3799 USDT |
2.2885 USDT |
2.3649 USDT |
2.5953 USDT |
| 2024-12-10 |
2.3981 USDT |
11,883,507.4862 ETHFI |
2.3899 USDT |
2.1958 USDT |
2.2803 USDT |
2.4110 USDT |
| 2024-12-09 |
2.8030 USDT |
3,536,874.5804 ETHFI |
2.9567 USDT |
2.6704 USDT |
2.7249 USDT |
2.7658 USDT |
| 2024-12-08 |
2.9076 USDT |
4,604,532.0809 ETHFI |
2.9567 USDT |
2.8313 USDT |
2.8910 USDT |
2.9032 USDT |
| 2024-12-07 |
3.0012 USDT |
2,740,639.3552 ETHFI |
2.9645 USDT |
2.9345 USDT |
2.9665 USDT |
2.9629 USDT |
| 2024-12-06 |
2.8569 USDT |
7,976,870.0206 ETHFI |
2.6601 USDT |
2.6385 USDT |
2.7525 USDT |
2.9953 USDT |
| 2024-12-05 |
2.7136 USDT |
6,327,256.0031 ETHFI |
2.7155 USDT |
2.5459 USDT |
2.6518 USDT |
2.7443 USDT |
| 2024-12-04 |
2.6955 USDT |
5,027,729.9512 ETHFI |
2.6174 USDT |
2.6084 USDT |
2.6805 USDT |
2.6751 USDT |
| 2024-12-03 |
2.5720 USDT |
7,856,919.7244 ETHFI |
2.6478 USDT |
2.3900 USDT |
2.5406 USDT |
2.5445 USDT |
| 2024-12-02 |
2.5113 USDT |
10,954,228.1462 ETHFI |
2.5203 USDT |
2.2949 USDT |
2.4151 USDT |
2.6231 USDT |
| 2024-12-01 |
2.5337 USDT |
6,307,890.5130 ETHFI |
2.5532 USDT |
2.4576 USDT |
2.5205 USDT |
2.5348 USDT |
| 2024-11-30 |
2.4682 USDT |
5,461,555.9041 ETHFI |
2.3447 USDT |
2.3263 USDT |
2.3929 USDT |
2.4650 USDT |
| 2024-11-29 |
2.3332 USDT |
5,023,792.9131 ETHFI |
2.3749 USDT |
2.2868 USDT |
2.3148 USDT |
2.3609 USDT |
| 2024-11-28 |
2.4440 USDT |
5,474,448.7676 ETHFI |
2.5331 USDT |
2.3314 USDT |
2.3673 USDT |
2.3330 USDT |
| 2024-11-27 |
2.2668 USDT |
8,144,880.0845 ETHFI |
2.1636 USDT |
2.1022 USDT |
2.1856 USDT |
2.5284 USDT |
| 2024-11-26 |
2.1156 USDT |
9,437,103.6120 ETHFI |
2.2431 USDT |
1.9886 USDT |
2.0501 USDT |
2.1676 USDT |
| 2024-11-25 |
2.1710 USDT |
9,751,316.5253 ETHFI |
2.2042 USDT |
2.0491 USDT |
2.1087 USDT |
2.2382 USDT |
| 2024-11-24 |
2.0747 USDT |
6,368,597.7742 ETHFI |
2.0979 USDT |
1.8740 USDT |
2.0052 USDT |
2.0490 USDT |
| 2024-11-23 |
1.9705 USDT |
8,836,113.9115 ETHFI |
1.8703 USDT |
1.8423 USDT |
1.9061 USDT |
2.1169 USDT |
| 2024-11-22 |
1.8233 USDT |
9,788,091.4908 ETHFI |
1.9065 USDT |
1.7604 USDT |
1.7955 USDT |
1.8399 USDT |
| 2024-11-21 |
1.5233 USDT |
5,887,503.0187 ETHFI |
1.4789 USDT |
1.4174 USDT |
1.4695 USDT |
1.7584 USDT |
| 2024-11-20 |
1.5322 USDT |
7,817,818.7610 ETHFI |
1.5831 USDT |
1.4514 USDT |
1.4817 USDT |
1.5026 USDT |
| 2024-11-19 |
1.6403 USDT |
5,479,508.0172 ETHFI |
1.6885 USDT |
1.5974 USDT |
1.6300 USDT |
1.6360 USDT |
| 2024-11-18 |
1.6124 USDT |
8,496,113.6847 ETHFI |
1.5472 USDT |
1.5352 USDT |
1.5899 USDT |
1.6574 USDT |
| 2024-11-17 |
1.6208 USDT |
5,077,006.8751 ETHFI |
1.6787 USDT |
1.5440 USDT |
1.6037 USDT |
1.6096 USDT |
| 2024-11-16 |
1.5703 USDT |
5,191,952.0239 ETHFI |
1.5328 USDT |
1.5182 USDT |
1.5335 USDT |
1.6125 USDT |
| 2024-11-15 |
1.4881 USDT |
10,867,026.4356 ETHFI |
1.4538 USDT |
1.4194 USDT |
1.4656 USDT |
1.5324 USDT |
| 2024-11-14 |
1.5804 USDT |
13,088,543.9408 ETHFI |
1.5694 USDT |
1.4782 USDT |
1.5304 USDT |
1.5426 USDT |
| 2024-11-13 |
1.5871 USDT |
7,620,377.2094 ETHFI |
1.6918 USDT |
1.4933 USDT |
1.5474 USDT |
1.5581 USDT |
| 2024-11-12 |
1.7600 USDT |
11,414,367.9506 ETHFI |
1.8702 USDT |
1.6032 USDT |
1.6553 USDT |
1.6158 USDT |
| 2024-11-11 |
1.7916 USDT |
11,189,599.0868 ETHFI |
1.8190 USDT |
1.6934 USDT |
1.7580 USDT |
1.8345 USDT |
| 2024-11-10 |
1.7095 USDT |
8,972,111.4862 ETHFI |
1.6780 USDT |
1.6238 USDT |
1.6523 USDT |
1.8213 USDT |
| 2024-11-09 |
1.6293 USDT |
7,975,019.7860 ETHFI |
1.5757 USDT |
1.5522 USDT |
1.5767 USDT |
1.6452 USDT |
| 2024-11-08 |
1.5794 USDT |
6,320,463.8888 ETHFI |
1.5898 USDT |
1.5371 USDT |
1.5592 USDT |
1.5403 USDT |
| 2024-11-07 |
1.5729 USDT |
5,028,671.3461 ETHFI |
1.5210 USDT |
1.5131 USDT |
1.5529 USDT |
1.5816 USDT |
| 2024-11-06 |
1.4039 USDT |
9,374,152.0376 ETHFI |
1.3054 USDT |
1.3023 USDT |
1.3579 USDT |
1.4264 USDT |
| 2024-11-05 |
1.2663 USDT |
5,811,588.6592 ETHFI |
1.2250 USDT |
1.2238 USDT |
1.2478 USDT |
1.2976 USDT |
| 2024-11-04 |
1.2628 USDT |
5,916,285.5543 ETHFI |
1.2675 USDT |
1.2250 USDT |
1.2422 USDT |
1.2392 USDT |
| 2024-11-03 |
1.2544 USDT |
6,262,291.7823 ETHFI |
1.3327 USDT |
1.1884 USDT |
1.2252 USDT |
1.2637 USDT |