Identifier on Huobi: ethfiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
1.4682 USDT |
6,195,121.9974 ETHFI |
1.5137 USDT |
1.4319 USDT |
1.4476 USDT |
1.4509 USDT |
| 2024-08-12 |
1.4212 USDT |
9,008,501.8956 ETHFI |
1.3304 USDT |
1.3299 USDT |
1.3585 USDT |
1.4985 USDT |
| 2024-08-11 |
1.4612 USDT |
9,893,884.1322 ETHFI |
1.4718 USDT |
1.3750 USDT |
1.4013 USDT |
1.3801 USDT |
| 2024-08-10 |
1.4813 USDT |
11,366,001.0654 ETHFI |
1.4836 USDT |
1.4536 USDT |
1.4682 USDT |
1.4717 USDT |
| 2024-08-09 |
1.5116 USDT |
10,797,857.7412 ETHFI |
1.5733 USDT |
1.4517 USDT |
1.4792 USDT |
1.4743 USDT |
| 2024-08-08 |
1.4221 USDT |
9,724,324.4949 ETHFI |
1.3244 USDT |
1.2945 USDT |
1.3303 USDT |
1.4866 USDT |
| 2024-08-07 |
1.3841 USDT |
15,044,729.1237 ETHFI |
1.3840 USDT |
1.2881 USDT |
1.3286 USDT |
1.3252 USDT |
| 2024-08-06 |
1.3534 USDT |
16,880,587.5868 ETHFI |
1.2463 USDT |
1.2436 USDT |
1.3449 USDT |
1.3985 USDT |
| 2024-08-05 |
1.2059 USDT |
24,466,016.0122 ETHFI |
1.3718 USDT |
1.0950 USDT |
1.1503 USDT |
1.2796 USDT |
| 2024-08-04 |
1.5029 USDT |
14,564,957.5486 ETHFI |
1.5513 USDT |
1.3544 USDT |
1.4068 USDT |
1.3644 USDT |
| 2024-08-03 |
1.6945 USDT |
9,893,050.8641 ETHFI |
1.7359 USDT |
1.5381 USDT |
1.5568 USDT |
1.5498 USDT |
| 2024-08-02 |
1.8559 USDT |
10,687,902.0755 ETHFI |
1.9149 USDT |
1.7477 USDT |
1.7758 USDT |
1.7564 USDT |
| 2024-08-01 |
1.9126 USDT |
9,917,823.1319 ETHFI |
1.9868 USDT |
1.7575 USDT |
1.8309 USDT |
1.9025 USDT |
| 2024-07-31 |
2.0811 USDT |
6,557,093.5354 ETHFI |
2.0680 USDT |
2.0412 USDT |
2.0711 USDT |
2.0888 USDT |
| 2024-07-30 |
2.1472 USDT |
9,644,089.0242 ETHFI |
2.1362 USDT |
2.0192 USDT |
2.0659 USDT |
2.0593 USDT |
| 2024-07-29 |
2.1835 USDT |
9,062,239.0435 ETHFI |
2.1304 USDT |
2.1154 USDT |
2.1609 USDT |
2.1461 USDT |
| 2024-07-28 |
2.1696 USDT |
7,164,363.3412 ETHFI |
2.1964 USDT |
2.1107 USDT |
2.1483 USDT |
2.1643 USDT |
| 2024-07-27 |
2.1915 USDT |
9,705,449.2253 ETHFI |
2.1943 USDT |
2.1379 USDT |
2.1863 USDT |
2.2386 USDT |
| 2024-07-26 |
2.1318 USDT |
9,054,288.7199 ETHFI |
2.0504 USDT |
2.0395 USDT |
2.0698 USDT |
2.1724 USDT |
| 2024-07-25 |
2.0610 USDT |
13,038,863.8235 ETHFI |
2.1818 USDT |
1.9538 USDT |
2.0086 USDT |
2.0514 USDT |
| 2024-07-24 |
2.3769 USDT |
7,132,582.1100 ETHFI |
2.4267 USDT |
2.3079 USDT |
2.3563 USDT |
2.3338 USDT |
| 2024-07-23 |
2.5560 USDT |
8,159,248.9176 ETHFI |
2.4534 USDT |
2.3731 USDT |
2.4626 USDT |
2.4938 USDT |
| 2024-07-22 |
2.4838 USDT |
7,323,550.7884 ETHFI |
2.4821 USDT |
2.3860 USDT |
2.4266 USDT |
2.5356 USDT |
| 2024-07-21 |
2.4082 USDT |
8,645,966.8617 ETHFI |
2.4367 USDT |
2.2558 USDT |
2.3719 USDT |
2.4766 USDT |
| 2024-07-20 |
2.4123 USDT |
7,962,815.4974 ETHFI |
2.4246 USDT |
2.3538 USDT |
2.3908 USDT |
2.4569 USDT |
| 2024-07-19 |
2.3278 USDT |
10,423,964.4947 ETHFI |
2.3004 USDT |
2.2378 USDT |
2.2721 USDT |
2.4226 USDT |
| 2024-07-18 |
2.3691 USDT |
7,236,834.6120 ETHFI |
2.4312 USDT |
2.2308 USDT |
2.2884 USDT |
2.2820 USDT |
| 2024-07-17 |
2.3696 USDT |
7,272,993.1794 ETHFI |
2.3186 USDT |
2.2968 USDT |
2.3472 USDT |
2.4123 USDT |
| 2024-07-16 |
2.2854 USDT |
9,795,420.2836 ETHFI |
2.3694 USDT |
2.1678 USDT |
2.2349 USDT |
2.3376 USDT |
| 2024-07-15 |
2.2269 USDT |
10,181,949.0405 ETHFI |
2.1367 USDT |
2.1140 USDT |
2.1578 USDT |
2.3755 USDT |
| 2024-07-14 |
2.0945 USDT |
8,166,516.5180 ETHFI |
2.0568 USDT |
2.0459 USDT |
2.0782 USDT |
2.0974 USDT |
| 2024-07-13 |
2.0732 USDT |
9,435,943.0835 ETHFI |
2.0791 USDT |
2.0197 USDT |
2.0502 USDT |
2.0978 USDT |
| 2024-07-12 |
2.0723 USDT |
7,858,132.8904 ETHFI |
2.1048 USDT |
1.9892 USDT |
2.0236 USDT |
2.1106 USDT |
| 2024-07-11 |
2.2063 USDT |
9,296,721.3606 ETHFI |
2.2371 USDT |
2.0922 USDT |
2.1469 USDT |
2.1047 USDT |
| 2024-07-10 |
2.2280 USDT |
8,880,017.1938 ETHFI |
2.2196 USDT |
2.1401 USDT |
2.1767 USDT |
2.2295 USDT |
| 2024-07-09 |
2.1924 USDT |
10,907,898.6593 ETHFI |
2.0892 USDT |
2.0538 USDT |
2.1001 USDT |
2.2183 USDT |
| 2024-07-08 |
2.0465 USDT |
10,167,788.9108 ETHFI |
1.9035 USDT |
1.8439 USDT |
1.9135 USDT |
2.0261 USDT |
| 2024-07-07 |
1.9157 USDT |
11,059,558.7337 ETHFI |
2.0003 USDT |
1.8244 USDT |
1.8763 USDT |
1.9093 USDT |
| 2024-07-06 |
1.8301 USDT |
8,976,215.2883 ETHFI |
1.8093 USDT |
1.7813 USDT |
1.8263 USDT |
1.8822 USDT |
| 2024-07-05 |
1.8638 USDT |
14,162,705.7197 ETHFI |
2.0805 USDT |
1.7317 USDT |
1.8403 USDT |
1.8386 USDT |
| 2024-07-04 |
2.3003 USDT |
6,409,051.5685 ETHFI |
2.3467 USDT |
2.1732 USDT |
2.2483 USDT |
2.2475 USDT |
| 2024-07-03 |
2.4950 USDT |
5,032,993.7936 ETHFI |
2.6948 USDT |
2.3926 USDT |
2.4359 USDT |
2.4205 USDT |
| 2024-07-02 |
2.7584 USDT |
3,359,180.2202 ETHFI |
2.8954 USDT |
2.6660 USDT |
2.7127 USDT |
2.7086 USDT |
| 2024-07-01 |
3.0654 USDT |
3,599,760.4989 ETHFI |
3.0863 USDT |
2.9660 USDT |
2.9866 USDT |
2.9660 USDT |
| 2024-06-30 |
2.9957 USDT |
3,285,014.8607 ETHFI |
2.9876 USDT |
2.9050 USDT |
2.9306 USDT |
3.0919 USDT |
| 2024-06-29 |
3.1389 USDT |
2,494,981.9847 ETHFI |
3.1399 USDT |
3.0373 USDT |
3.0690 USDT |
3.0413 USDT |
| 2024-06-28 |
3.3286 USDT |
2,248,696.2390 ETHFI |
3.2947 USDT |
3.2572 USDT |
3.3039 USDT |
3.3429 USDT |
| 2024-06-27 |
3.2352 USDT |
2,717,955.6619 ETHFI |
3.2176 USDT |
3.1515 USDT |
3.1743 USDT |
3.3195 USDT |
| 2024-06-26 |
3.2470 USDT |
3,035,417.7666 ETHFI |
3.2860 USDT |
3.1218 USDT |
3.1845 USDT |
3.1694 USDT |
| 2024-06-25 |
3.2890 USDT |
4,024,399.2468 ETHFI |
3.2771 USDT |
3.2216 USDT |
3.2777 USDT |
3.3231 USDT |