Identifier on Huobi: ethfiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-14 |
1.5162 USDT |
49,909.4743 ETHFI |
1.5691 USDT |
1.4453 USDT |
1.4592 USDT |
1.4668 USDT |
| 2025-09-13 |
1.4543 USDT |
197,946.2483 ETHFI |
1.4448 USDT |
1.4260 USDT |
1.4353 USDT |
1.4794 USDT |
| 2025-09-12 |
1.4436 USDT |
47,763.0089 ETHFI |
1.4738 USDT |
1.3970 USDT |
1.4150 USDT |
1.4302 USDT |
| 2025-09-11 |
1.4274 USDT |
319,959.0997 ETHFI |
1.3050 USDT |
1.3034 USDT |
1.3267 USDT |
1.4471 USDT |
| 2025-09-10 |
1.2541 USDT |
8,589.6292 ETHFI |
1.2545 USDT |
1.2251 USDT |
1.2252 USDT |
1.2252 USDT |
| 2025-09-09 |
1.2417 USDT |
31,007.1133 ETHFI |
1.1908 USDT |
1.1740 USDT |
1.1822 USDT |
1.2337 USDT |
| 2025-09-08 |
1.1743 USDT |
24,742.2536 ETHFI |
1.1711 USDT |
1.1634 USDT |
1.1669 USDT |
1.1750 USDT |
| 2025-09-07 |
1.1679 USDT |
19,386.9759 ETHFI |
1.1549 USDT |
1.1549 USDT |
1.1549 USDT |
1.1679 USDT |
| 2025-09-06 |
1.1564 USDT |
48,349.3857 ETHFI |
1.1690 USDT |
1.1348 USDT |
1.1439 USDT |
1.1608 USDT |
| 2025-09-05 |
1.1266 USDT |
124,483.8012 ETHFI |
1.1098 USDT |
1.1030 USDT |
1.1123 USDT |
1.1580 USDT |
| 2025-09-04 |
1.1476 USDT |
16,432.1242 ETHFI |
1.1492 USDT |
1.1450 USDT |
1.1482 USDT |
1.1485 USDT |
| 2025-09-03 |
0.0000 USDT |
0.0000 ETHFI |
1.1098 USDT |
1.1098 USDT |
1.1098 USDT |
1.1098 USDT |
| 2025-09-02 |
1.0282 USDT |
7,979.1998 ETHFI |
1.0312 USDT |
1.0257 USDT |
1.0312 USDT |
1.0257 USDT |
| 2025-09-01 |
1.0562 USDT |
167,197.9754 ETHFI |
1.0677 USDT |
1.0381 USDT |
1.0526 USDT |
1.0519 USDT |
| 2025-08-31 |
1.0969 USDT |
40,642.5855 ETHFI |
1.0839 USDT |
1.0834 USDT |
1.0962 USDT |
1.0962 USDT |
| 2025-08-30 |
1.0745 USDT |
107,171.0074 ETHFI |
1.0782 USDT |
1.0543 USDT |
1.0734 USDT |
1.0956 USDT |
| 2025-08-29 |
1.0980 USDT |
297,634.1444 ETHFI |
1.1355 USDT |
1.0574 USDT |
1.0753 USDT |
1.0723 USDT |
| 2025-08-28 |
1.1258 USDT |
478,752.7001 ETHFI |
1.0760 USDT |
1.0640 USDT |
1.0790 USDT |
1.1089 USDT |
| 2025-08-27 |
1.0889 USDT |
154,392.7450 ETHFI |
1.0850 USDT |
1.0711 USDT |
1.0804 USDT |
1.0880 USDT |
| 2025-08-26 |
1.1084 USDT |
150,372.8391 ETHFI |
1.0924 USDT |
1.0880 USDT |
1.1036 USDT |
1.0968 USDT |
| 2025-08-25 |
1.2430 USDT |
118,940.0085 ETHFI |
1.2815 USDT |
1.1949 USDT |
1.2062 USDT |
1.1967 USDT |
| 2025-08-24 |
1.2396 USDT |
106,924.1200 ETHFI |
1.2840 USDT |
1.1940 USDT |
1.2119 USDT |
1.2119 USDT |
| 2025-08-23 |
1.2553 USDT |
165,955.6730 ETHFI |
1.2853 USDT |
1.2346 USDT |
1.2444 USDT |
1.2629 USDT |
| 2025-08-22 |
1.0750 USDT |
133,039.8111 ETHFI |
1.0782 USDT |
1.0358 USDT |
1.0604 USDT |
1.0534 USDT |
| 2025-08-21 |
1.1044 USDT |
43,002.6268 ETHFI |
1.1086 USDT |
1.0899 USDT |
1.0980 USDT |
1.0942 USDT |
| 2025-08-20 |
1.0662 USDT |
58,305.6026 ETHFI |
1.0526 USDT |
1.0471 USDT |
1.0612 USDT |
1.0947 USDT |
| 2025-08-19 |
1.1041 USDT |
185,165.6701 ETHFI |
1.1207 USDT |
1.0742 USDT |
1.0901 USDT |
1.1051 USDT |
| 2025-08-18 |
1.1616 USDT |
448,354.8100 ETHFI |
1.2131 USDT |
1.1269 USDT |
1.1444 USDT |
1.1436 USDT |
| 2025-08-17 |
1.2108 USDT |
396,103.0514 ETHFI |
1.1770 USDT |
1.1606 USDT |
1.1729 USDT |
1.2153 USDT |
| 2025-08-16 |
1.1470 USDT |
249,845.4319 ETHFI |
1.1480 USDT |
1.1220 USDT |
1.1329 USDT |
1.1747 USDT |
| 2025-08-15 |
1.1748 USDT |
696,452.3005 ETHFI |
1.1806 USDT |
1.1061 USDT |
1.1283 USDT |
1.1344 USDT |
| 2025-08-14 |
1.3256 USDT |
469,343.1613 ETHFI |
1.3773 USDT |
1.2770 USDT |
1.3032 USDT |
1.3043 USDT |
| 2025-08-13 |
1.2250 USDT |
326,689.2940 ETHFI |
1.2240 USDT |
1.1850 USDT |
1.2140 USDT |
1.2706 USDT |
| 2025-08-12 |
1.2034 USDT |
42,653.3769 ETHFI |
1.1930 USDT |
1.1480 USDT |
1.1670 USDT |
1.1901 USDT |
| 2025-08-11 |
1.2660 USDT |
78,829.1667 ETHFI |
1.2230 USDT |
1.2015 USDT |
1.2250 USDT |
1.2519 USDT |
| 2025-08-10 |
1.2177 USDT |
82,340.3174 ETHFI |
1.2267 USDT |
1.1630 USDT |
1.1766 USDT |
1.2170 USDT |
| 2025-08-09 |
1.2042 USDT |
90,035.6515 ETHFI |
1.1428 USDT |
1.1270 USDT |
1.1363 USDT |
1.2444 USDT |
| 2025-08-08 |
1.1122 USDT |
299,082.0855 ETHFI |
1.0975 USDT |
1.0811 USDT |
1.1050 USDT |
1.1310 USDT |
| 2025-08-07 |
1.0537 USDT |
505,733.5726 ETHFI |
1.0317 USDT |
1.0096 USDT |
1.0143 USDT |
1.0726 USDT |
| 2025-08-06 |
1.0144 USDT |
520,946.6784 ETHFI |
0.9858 USDT |
0.9579 USDT |
0.9617 USDT |
1.0286 USDT |
| 2025-08-05 |
1.0038 USDT |
289,994.6137 ETHFI |
1.0434 USDT |
0.9737 USDT |
0.9856 USDT |
0.9787 USDT |
| 2025-08-04 |
1.0061 USDT |
134,330.8890 ETHFI |
0.9998 USDT |
0.9948 USDT |
1.0000 USDT |
1.0045 USDT |
| 2025-08-03 |
0.9862 USDT |
221,590.4812 ETHFI |
0.9334 USDT |
0.9252 USDT |
0.9334 USDT |
0.9939 USDT |
| 2025-08-02 |
0.9365 USDT |
300,457.9181 ETHFI |
0.9417 USDT |
0.9053 USDT |
0.9177 USDT |
0.9366 USDT |
| 2025-08-01 |
1.0277 USDT |
529,115.0228 ETHFI |
1.0631 USDT |
0.9832 USDT |
1.0162 USDT |
1.0000 USDT |
| 2025-07-31 |
1.1452 USDT |
356,701.4930 ETHFI |
1.1592 USDT |
1.1060 USDT |
1.1210 USDT |
1.1200 USDT |
| 2025-07-30 |
1.1539 USDT |
465,653.3674 ETHFI |
1.2042 USDT |
1.0920 USDT |
1.1360 USDT |
1.1326 USDT |
| 2025-07-29 |
1.1854 USDT |
387,043.5482 ETHFI |
1.1575 USDT |
1.1218 USDT |
1.1380 USDT |
1.1691 USDT |
| 2025-07-28 |
1.2488 USDT |
432,349.1213 ETHFI |
1.2769 USDT |
1.1870 USDT |
1.2029 USDT |
1.2007 USDT |
| 2025-07-27 |
1.2643 USDT |
234,276.1095 ETHFI |
1.2193 USDT |
1.2155 USDT |
1.2219 USDT |
1.2785 USDT |