Identifier on Huobi: ethfiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
1.7804 USDT |
177,465.7656 ETHFI |
1.7596 USDT |
1.6820 USDT |
1.7068 USDT |
1.7647 USDT |
| 2025-01-23 |
1.6976 USDT |
67,782.9847 ETHFI |
1.7360 USDT |
1.6724 USDT |
1.6844 USDT |
1.6814 USDT |
| 2025-01-22 |
1.8050 USDT |
60,810.7389 ETHFI |
1.8273 USDT |
1.7635 USDT |
1.7884 USDT |
1.7976 USDT |
| 2025-01-21 |
1.7417 USDT |
324,809.5015 ETHFI |
1.7835 USDT |
1.6618 USDT |
1.7019 USDT |
1.8270 USDT |
| 2025-01-20 |
1.8540 USDT |
732,099.3213 ETHFI |
1.7908 USDT |
1.6894 USDT |
1.7427 USDT |
1.8896 USDT |
| 2025-01-19 |
1.8554 USDT |
238,974.1462 ETHFI |
1.8877 USDT |
1.7533 USDT |
1.8019 USDT |
1.7683 USDT |
| 2025-01-18 |
1.9724 USDT |
123,117.2207 ETHFI |
2.1276 USDT |
1.8850 USDT |
1.9274 USDT |
1.9356 USDT |
| 2025-01-17 |
2.0945 USDT |
114,873.0744 ETHFI |
2.0300 USDT |
2.0283 USDT |
2.0458 USDT |
2.0888 USDT |
| 2025-01-16 |
2.0020 USDT |
123,728.2347 ETHFI |
2.0538 USDT |
1.9470 USDT |
1.9841 USDT |
2.0438 USDT |
| 2025-01-15 |
1.9495 USDT |
171,040.9118 ETHFI |
1.9086 USDT |
1.8409 USDT |
1.8645 USDT |
2.0538 USDT |
| 2025-01-14 |
1.8095 USDT |
30,868.8280 ETHFI |
1.7993 USDT |
1.7794 USDT |
1.7993 USDT |
1.7844 USDT |
| 2025-01-13 |
1.7737 USDT |
92,521.2688 ETHFI |
1.8619 USDT |
1.6644 USDT |
1.6943 USDT |
1.7222 USDT |
| 2025-01-12 |
1.8886 USDT |
20,684.6720 ETHFI |
1.9097 USDT |
1.8624 USDT |
1.8768 USDT |
1.8908 USDT |
| 2025-01-11 |
1.9167 USDT |
33,087.9693 ETHFI |
1.9207 USDT |
1.8891 USDT |
1.9042 USDT |
1.9042 USDT |
| 2025-01-10 |
1.9168 USDT |
159,045.3728 ETHFI |
1.8750 USDT |
1.8479 USDT |
1.8913 USDT |
1.9302 USDT |
| 2025-01-09 |
1.8984 USDT |
112,289.8271 ETHFI |
1.9439 USDT |
1.8242 USDT |
1.8708 USDT |
1.8635 USDT |
| 2025-01-08 |
2.0057 USDT |
97,825.3917 ETHFI |
2.0869 USDT |
1.9432 USDT |
1.9749 USDT |
1.9594 USDT |
| 2025-01-07 |
2.2835 USDT |
130,156.5205 ETHFI |
2.3877 USDT |
2.1799 USDT |
2.2413 USDT |
2.2310 USDT |
| 2025-01-06 |
2.4121 USDT |
70,347.0945 ETHFI |
2.3811 USDT |
2.3340 USDT |
2.3852 USDT |
2.4268 USDT |
| 2025-01-05 |
2.3603 USDT |
17,183.9488 ETHFI |
2.3914 USDT |
2.3206 USDT |
2.3361 USDT |
2.3206 USDT |
| 2025-01-04 |
2.3620 USDT |
21,365.3646 ETHFI |
2.3950 USDT |
2.3317 USDT |
2.3494 USDT |
2.3794 USDT |
| 2025-01-03 |
2.2214 USDT |
17,973.1711 ETHFI |
2.2266 USDT |
2.1690 USDT |
2.1905 USDT |
2.2804 USDT |
| 2025-01-02 |
2.2391 USDT |
80,564.4712 ETHFI |
2.1856 USDT |
2.1827 USDT |
2.2240 USDT |
2.2200 USDT |
| 2025-01-01 |
2.1454 USDT |
16,152.7173 ETHFI |
2.1693 USDT |
2.0731 USDT |
2.1003 USDT |
2.1137 USDT |
| 2024-12-31 |
2.0775 USDT |
23,539.0446 ETHFI |
2.1002 USDT |
2.0355 USDT |
2.0604 USDT |
2.1417 USDT |
| 2024-12-30 |
2.0594 USDT |
83,787.0685 ETHFI |
1.9788 USDT |
1.9679 USDT |
2.0187 USDT |
2.1172 USDT |
| 2024-12-29 |
2.0327 USDT |
43,196.9176 ETHFI |
2.0955 USDT |
1.9733 USDT |
1.9867 USDT |
1.9847 USDT |
| 2024-12-28 |
2.0222 USDT |
40,947.9734 ETHFI |
2.0120 USDT |
1.9657 USDT |
1.9877 USDT |
2.1044 USDT |
| 2024-12-27 |
2.0225 USDT |
56,565.6029 ETHFI |
1.8913 USDT |
1.8913 USDT |
1.8988 USDT |
2.1013 USDT |
| 2024-12-26 |
1.9328 USDT |
73,523.0832 ETHFI |
2.0580 USDT |
1.8615 USDT |
1.8874 USDT |
1.8874 USDT |
| 2024-12-25 |
2.0768 USDT |
75,004.0352 ETHFI |
2.1191 USDT |
2.0226 USDT |
2.0452 USDT |
2.0518 USDT |
| 2024-12-24 |
2.0627 USDT |
74,874.6701 ETHFI |
2.0916 USDT |
2.0181 USDT |
2.0488 USDT |
2.1137 USDT |
| 2024-12-23 |
1.9708 USDT |
38,106.1282 ETHFI |
1.9426 USDT |
1.8893 USDT |
1.9523 USDT |
1.9464 USDT |
| 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 |