Identifier on Huobi: ethfiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-01 |
1.4214 USDT |
7,321,217.7911 ETHFI |
1.4335 USDT |
1.3758 USDT |
1.3991 USDT |
1.3809 USDT |
| 2024-10-31 |
1.4845 USDT |
4,760,881.3735 ETHFI |
1.5300 USDT |
1.4255 USDT |
1.4728 USDT |
1.4680 USDT |
| 2024-10-30 |
1.4955 USDT |
5,531,647.0792 ETHFI |
1.4941 USDT |
1.4593 USDT |
1.4811 USDT |
1.5627 USDT |
| 2024-10-29 |
1.4677 USDT |
5,502,705.9934 ETHFI |
1.4240 USDT |
1.4216 USDT |
1.4457 USDT |
1.5150 USDT |
| 2024-10-28 |
1.3835 USDT |
6,868,709.2095 ETHFI |
1.4142 USDT |
1.3371 USDT |
1.3658 USDT |
1.3894 USDT |
| 2024-10-27 |
1.3943 USDT |
2,670,454.2117 ETHFI |
1.4100 USDT |
1.3761 USDT |
1.3902 USDT |
1.4027 USDT |
| 2024-10-26 |
1.3646 USDT |
7,212,323.8592 ETHFI |
1.3326 USDT |
1.3052 USDT |
1.3471 USDT |
1.4019 USDT |
| 2024-10-25 |
1.5245 USDT |
4,991,903.7362 ETHFI |
1.5550 USDT |
1.4696 USDT |
1.4787 USDT |
1.4761 USDT |
| 2024-10-24 |
1.5454 USDT |
5,058,549.9510 ETHFI |
1.5476 USDT |
1.5038 USDT |
1.5240 USDT |
1.5495 USDT |
| 2024-10-23 |
1.5782 USDT |
4,044,709.5754 ETHFI |
1.6239 USDT |
1.4963 USDT |
1.5281 USDT |
1.5252 USDT |
| 2024-10-22 |
1.6388 USDT |
4,544,255.2546 ETHFI |
1.6397 USDT |
1.6049 USDT |
1.6329 USDT |
1.6404 USDT |
| 2024-10-21 |
1.7203 USDT |
3,849,910.8867 ETHFI |
1.7470 USDT |
1.6439 USDT |
1.6702 USDT |
1.6579 USDT |
| 2024-10-20 |
1.6725 USDT |
2,657,599.2446 ETHFI |
1.6385 USDT |
1.5979 USDT |
1.6139 USDT |
1.7162 USDT |
| 2024-10-19 |
1.6385 USDT |
2,855,059.8361 ETHFI |
1.6404 USDT |
1.5973 USDT |
1.6072 USDT |
1.6062 USDT |
| 2024-10-18 |
1.6110 USDT |
3,458,627.8403 ETHFI |
1.5699 USDT |
1.5609 USDT |
1.5877 USDT |
1.6345 USDT |
| 2024-10-17 |
1.6321 USDT |
5,533,489.7747 ETHFI |
1.6633 USDT |
1.5610 USDT |
1.5894 USDT |
1.5876 USDT |
| 2024-10-16 |
1.7081 USDT |
8,014,914.9897 ETHFI |
1.7528 USDT |
1.6501 USDT |
1.6710 USDT |
1.6895 USDT |
| 2024-10-15 |
1.7396 USDT |
9,013,946.6487 ETHFI |
1.6831 USDT |
1.6627 USDT |
1.6891 USDT |
1.7439 USDT |
| 2024-10-14 |
1.5376 USDT |
1,984,266.6794 ETHFI |
1.4882 USDT |
1.4658 USDT |
1.4973 USDT |
1.6001 USDT |
| 2024-10-13 |
1.4731 USDT |
2,029,740.0557 ETHFI |
1.4798 USDT |
1.4429 USDT |
1.4625 USDT |
1.4625 USDT |
| 2024-10-12 |
1.4828 USDT |
2,963,165.1964 ETHFI |
1.4640 USDT |
1.4510 USDT |
1.4646 USDT |
1.4950 USDT |
| 2024-10-11 |
1.3928 USDT |
3,406,655.0507 ETHFI |
1.3779 USDT |
1.3632 USDT |
1.3873 USDT |
1.4229 USDT |
| 2024-10-10 |
1.3701 USDT |
6,137,954.3947 ETHFI |
1.3796 USDT |
1.3195 USDT |
1.3525 USDT |
1.3780 USDT |
| 2024-10-09 |
1.4675 USDT |
3,143,539.0762 ETHFI |
1.4510 USDT |
1.4406 USDT |
1.4638 USDT |
1.4608 USDT |
| 2024-10-08 |
1.4624 USDT |
8,413,796.0921 ETHFI |
1.4698 USDT |
1.4133 USDT |
1.4589 USDT |
1.4516 USDT |
| 2024-10-07 |
1.5062 USDT |
8,404,081.6032 ETHFI |
1.4713 USDT |
1.4492 USDT |
1.4834 USDT |
1.5146 USDT |
| 2024-10-06 |
1.4192 USDT |
2,741,596.8125 ETHFI |
1.4080 USDT |
1.3976 USDT |
1.4087 USDT |
1.4516 USDT |
| 2024-10-05 |
1.4495 USDT |
5,512,427.2837 ETHFI |
1.4446 USDT |
1.4057 USDT |
1.4221 USDT |
1.4119 USDT |
| 2024-10-04 |
1.3795 USDT |
4,843,814.8023 ETHFI |
1.3568 USDT |
1.3427 USDT |
1.3692 USDT |
1.3973 USDT |
| 2024-10-03 |
1.4004 USDT |
5,686,322.1703 ETHFI |
1.4113 USDT |
1.3267 USDT |
1.3752 USDT |
1.3710 USDT |
| 2024-10-02 |
1.5292 USDT |
10,608,976.7573 ETHFI |
1.4771 USDT |
1.4153 USDT |
1.4590 USDT |
1.4190 USDT |
| 2024-10-01 |
1.6526 USDT |
11,291,423.0778 ETHFI |
1.7676 USDT |
1.4421 USDT |
1.4871 USDT |
1.4854 USDT |
| 2024-09-30 |
1.7836 USDT |
6,225,264.4446 ETHFI |
1.7656 USDT |
1.6957 USDT |
1.7409 USDT |
1.8171 USDT |
| 2024-09-29 |
1.7034 USDT |
4,741,078.3784 ETHFI |
1.6852 USDT |
1.6527 USDT |
1.6993 USDT |
1.7438 USDT |
| 2024-09-28 |
1.7106 USDT |
7,300,528.5088 ETHFI |
1.7514 USDT |
1.6116 USDT |
1.6484 USDT |
1.6315 USDT |
| 2024-09-27 |
1.6778 USDT |
6,565,203.6807 ETHFI |
1.6727 USDT |
1.6212 USDT |
1.6581 USDT |
1.6917 USDT |
| 2024-09-26 |
1.5492 USDT |
8,299,717.9995 ETHFI |
1.4894 USDT |
1.4613 USDT |
1.4871 USDT |
1.6217 USDT |
| 2024-09-25 |
1.5456 USDT |
9,946,783.5154 ETHFI |
1.5789 USDT |
1.4848 USDT |
1.5092 USDT |
1.4849 USDT |
| 2024-09-24 |
1.5338 USDT |
8,003,033.5762 ETHFI |
1.5340 USDT |
1.4926 USDT |
1.5228 USDT |
1.5719 USDT |
| 2024-09-23 |
1.5235 USDT |
10,362,650.3185 ETHFI |
1.4673 USDT |
1.4339 USDT |
1.4945 USDT |
1.5367 USDT |
| 2024-09-22 |
1.5480 USDT |
3,755,964.1209 ETHFI |
1.5495 USDT |
1.5015 USDT |
1.5265 USDT |
1.5262 USDT |
| 2024-09-21 |
1.4774 USDT |
5,580,642.9495 ETHFI |
1.4905 USDT |
1.4430 USDT |
1.4642 USDT |
1.4918 USDT |
| 2024-09-20 |
1.5040 USDT |
10,227,802.5412 ETHFI |
1.4611 USDT |
1.4401 USDT |
1.4734 USDT |
1.4954 USDT |
| 2024-09-19 |
1.4661 USDT |
10,085,622.6825 ETHFI |
1.4087 USDT |
1.4003 USDT |
1.4366 USDT |
1.4882 USDT |
| 2024-09-18 |
1.3484 USDT |
9,939,487.2822 ETHFI |
1.3386 USDT |
1.2833 USDT |
1.3162 USDT |
1.3794 USDT |
| 2024-09-17 |
1.2828 USDT |
6,301,476.9714 ETHFI |
1.2527 USDT |
1.2353 USDT |
1.2517 USDT |
1.3370 USDT |
| 2024-09-16 |
1.2659 USDT |
9,758,067.9252 ETHFI |
1.2886 USDT |
1.2330 USDT |
1.2459 USDT |
1.2447 USDT |
| 2024-09-15 |
1.3559 USDT |
4,489,896.1574 ETHFI |
1.3561 USDT |
1.3215 USDT |
1.3293 USDT |
1.3292 USDT |
| 2024-09-14 |
1.3772 USDT |
7,417,105.1078 ETHFI |
1.3957 USDT |
1.3413 USDT |
1.3602 USDT |
1.3632 USDT |
| 2024-09-13 |
1.3347 USDT |
6,640,328.6808 ETHFI |
1.3508 USDT |
1.3073 USDT |
1.3251 USDT |
1.3745 USDT |