Identifier on Huobi: ethfiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
0.4839 USDT |
590,499.2423 ETHFI |
0.4932 USDT |
0.4753 USDT |
0.4800 USDT |
0.4779 USDT |
| 2025-04-09 |
0.4430 USDT |
3,861,973.5384 ETHFI |
0.4333 USDT |
0.4170 USDT |
0.4373 USDT |
0.4509 USDT |
| 2025-04-08 |
0.4551 USDT |
4,445,821.7199 ETHFI |
0.4628 USDT |
0.4339 USDT |
0.4373 USDT |
0.4373 USDT |
| 2025-04-07 |
0.4396 USDT |
3,834,649.7749 ETHFI |
0.4480 USDT |
0.4007 USDT |
0.4265 USDT |
0.4220 USDT |
| 2025-04-06 |
0.5122 USDT |
470,055.1012 ETHFI |
0.5195 USDT |
0.5026 USDT |
0.5066 USDT |
0.5056 USDT |
| 2025-04-05 |
0.5203 USDT |
750,094.6980 ETHFI |
0.5183 USDT |
0.5120 USDT |
0.5185 USDT |
0.5133 USDT |
| 2025-04-04 |
0.5105 USDT |
2,667,473.7049 ETHFI |
0.5233 USDT |
0.4940 USDT |
0.5053 USDT |
0.5047 USDT |
| 2025-04-03 |
0.5070 USDT |
3,312,590.8147 ETHFI |
0.5105 USDT |
0.4837 USDT |
0.4988 USDT |
0.5168 USDT |
| 2025-04-02 |
0.5602 USDT |
847,250.0130 ETHFI |
0.5840 USDT |
0.5473 USDT |
0.5525 USDT |
0.5530 USDT |
| 2025-04-01 |
0.5908 USDT |
691,546.0113 ETHFI |
0.5779 USDT |
0.5758 USDT |
0.5820 USDT |
0.5858 USDT |
| 2025-03-31 |
0.5796 USDT |
1,030,404.4480 ETHFI |
0.5882 USDT |
0.5609 USDT |
0.5739 USDT |
0.5789 USDT |
| 2025-03-30 |
0.5978 USDT |
380,101.8780 ETHFI |
0.5910 USDT |
0.5831 USDT |
0.5912 USDT |
0.6006 USDT |
| 2025-03-29 |
0.6195 USDT |
216,761.3036 ETHFI |
0.6211 USDT |
0.6070 USDT |
0.6193 USDT |
0.6186 USDT |
| 2025-03-28 |
0.6881 USDT |
89,730.9291 ETHFI |
0.6900 USDT |
0.6807 USDT |
0.6902 USDT |
0.6942 USDT |
| 2025-03-27 |
0.6751 USDT |
19,369.8587 ETHFI |
0.6732 USDT |
0.6713 USDT |
0.6812 USDT |
0.6809 USDT |
| 2025-03-26 |
0.6913 USDT |
125,723.1033 ETHFI |
0.6902 USDT |
0.6810 USDT |
0.6890 USDT |
0.6960 USDT |
| 2025-03-25 |
0.6823 USDT |
487,127.2176 ETHFI |
0.6881 USDT |
0.6629 USDT |
0.6690 USDT |
0.6840 USDT |
| 2025-03-24 |
0.6738 USDT |
141,807.6326 ETHFI |
0.6550 USDT |
0.6442 USDT |
0.6531 USDT |
0.6806 USDT |
| 2025-03-23 |
0.6580 USDT |
5,880.9224 ETHFI |
0.6579 USDT |
0.6550 USDT |
0.6595 USDT |
0.6619 USDT |
| 2025-03-22 |
0.6488 USDT |
28,841.3932 ETHFI |
0.6390 USDT |
0.6380 USDT |
0.6450 USDT |
0.6610 USDT |
| 2025-03-21 |
0.6552 USDT |
48,534.3773 ETHFI |
0.6620 USDT |
0.6418 USDT |
0.6490 USDT |
0.6421 USDT |
| 2025-03-20 |
0.6800 USDT |
108,956.7736 ETHFI |
0.7071 USDT |
0.6499 USDT |
0.6541 USDT |
0.6540 USDT |
| 2025-03-19 |
0.6873 USDT |
100,744.1836 ETHFI |
0.6753 USDT |
0.6697 USDT |
0.6748 USDT |
0.7034 USDT |
| 2025-03-18 |
0.6732 USDT |
47,052.3057 ETHFI |
0.6870 USDT |
0.6579 USDT |
0.6700 USDT |
0.6700 USDT |
| 2025-03-17 |
0.6814 USDT |
8,127.9356 ETHFI |
0.6639 USDT |
0.6631 USDT |
0.6755 USDT |
0.6841 USDT |
| 2025-03-16 |
0.7008 USDT |
19,545.6989 ETHFI |
0.7014 USDT |
0.6910 USDT |
0.6970 USDT |
0.7070 USDT |
| 2025-03-15 |
0.6945 USDT |
67,082.4298 ETHFI |
0.6874 USDT |
0.6780 USDT |
0.6860 USDT |
0.7090 USDT |
| 2025-03-14 |
0.6761 USDT |
182,905.0551 ETHFI |
0.6661 USDT |
0.6620 USDT |
0.6702 USDT |
0.6811 USDT |
| 2025-03-13 |
0.6737 USDT |
361,862.6112 ETHFI |
0.6850 USDT |
0.6559 USDT |
0.6621 USDT |
0.6590 USDT |
| 2025-03-12 |
0.6734 USDT |
99,793.9592 ETHFI |
0.6758 USDT |
0.6452 USDT |
0.6530 USDT |
0.6746 USDT |
| 2025-03-11 |
0.6462 USDT |
191,469.1770 ETHFI |
0.6552 USDT |
0.5812 USDT |
0.6170 USDT |
0.6906 USDT |
| 2025-03-10 |
0.6933 USDT |
366,980.1375 ETHFI |
0.6703 USDT |
0.6160 USDT |
0.6569 USDT |
0.6574 USDT |
| 2025-03-09 |
0.7857 USDT |
6,688.3667 ETHFI |
0.7983 USDT |
0.7719 USDT |
0.7763 USDT |
0.7763 USDT |
| 2025-03-08 |
0.8041 USDT |
11,516.4524 ETHFI |
0.8072 USDT |
0.7860 USDT |
0.7893 USDT |
0.7889 USDT |
| 2025-03-07 |
0.8341 USDT |
495,986.2606 ETHFI |
0.8415 USDT |
0.7856 USDT |
0.8177 USDT |
0.8452 USDT |
| 2025-03-06 |
0.8668 USDT |
21,820.5626 ETHFI |
0.8549 USDT |
0.8506 USDT |
0.8568 USDT |
0.8710 USDT |
| 2025-03-05 |
0.8350 USDT |
32,232.6021 ETHFI |
0.8452 USDT |
0.8279 USDT |
0.8360 USDT |
0.8432 USDT |
| 2025-03-04 |
0.8004 USDT |
42,319.1655 ETHFI |
0.8511 USDT |
0.7539 USDT |
0.7907 USDT |
0.8071 USDT |
| 2025-03-03 |
0.9740 USDT |
507,482.2375 ETHFI |
1.0572 USDT |
0.8279 USDT |
0.8432 USDT |
0.8383 USDT |
| 2025-03-02 |
0.9962 USDT |
377,717.3185 ETHFI |
0.9264 USDT |
0.9077 USDT |
0.9161 USDT |
1.0328 USDT |
| 2025-03-01 |
0.9225 USDT |
14,132.4565 ETHFI |
0.9483 USDT |
0.8906 USDT |
0.8978 USDT |
0.9171 USDT |
| 2025-02-28 |
0.9213 USDT |
71,027.3640 ETHFI |
0.9662 USDT |
0.8697 USDT |
0.8875 USDT |
0.9546 USDT |
| 2025-02-27 |
0.9719 USDT |
5,580.3894 ETHFI |
0.9596 USDT |
0.9543 USDT |
0.9608 USDT |
0.9851 USDT |
| 2025-02-26 |
0.9429 USDT |
191,986.2795 ETHFI |
0.9685 USDT |
0.9106 USDT |
0.9320 USDT |
0.9225 USDT |
| 2025-02-25 |
0.9327 USDT |
603,491.0001 ETHFI |
0.9504 USDT |
0.8901 USDT |
0.9374 USDT |
0.9425 USDT |
| 2025-02-24 |
1.1064 USDT |
376,355.4913 ETHFI |
1.1531 USDT |
1.0672 USDT |
1.0925 USDT |
1.0874 USDT |
| 2025-02-23 |
1.1676 USDT |
203,053.8425 ETHFI |
1.1716 USDT |
1.1379 USDT |
1.1552 USDT |
1.1491 USDT |
| 2025-02-22 |
1.1407 USDT |
177,754.3682 ETHFI |
1.1137 USDT |
1.1082 USDT |
1.1271 USDT |
1.1890 USDT |
| 2025-02-21 |
1.1779 USDT |
234,908.8431 ETHFI |
1.1622 USDT |
1.1331 USDT |
1.1549 USDT |
1.2048 USDT |
| 2025-02-20 |
1.1489 USDT |
489,586.7182 ETHFI |
1.1162 USDT |
1.1115 USDT |
1.1350 USDT |
1.1631 USDT |