Identifier on Huobi: ethfiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-24 |
3.1927 USDT |
4,323,062.7166 ETHFI |
3.2229 USDT |
3.0005 USDT |
3.1467 USDT |
3.2697 USDT |
| 2024-06-23 |
3.3483 USDT |
2,557,275.6267 ETHFI |
3.3667 USDT |
3.1592 USDT |
3.2337 USDT |
3.2046 USDT |
| 2024-06-22 |
3.4143 USDT |
2,742,423.6173 ETHFI |
3.4446 USDT |
3.3556 USDT |
3.4104 USDT |
3.3922 USDT |
| 2024-06-21 |
3.4457 USDT |
2,722,664.4506 ETHFI |
3.4577 USDT |
3.3143 USDT |
3.4071 USDT |
3.4777 USDT |
| 2024-06-20 |
3.4754 USDT |
3,487,981.0026 ETHFI |
3.3914 USDT |
3.3146 USDT |
3.4086 USDT |
3.4167 USDT |
| 2024-06-19 |
3.4036 USDT |
3,796,713.7577 ETHFI |
3.2736 USDT |
3.2252 USDT |
3.3483 USDT |
3.4215 USDT |
| 2024-06-18 |
3.1794 USDT |
3,834,246.5076 ETHFI |
3.4878 USDT |
2.8800 USDT |
3.1370 USDT |
3.1347 USDT |
| 2024-06-17 |
3.6392 USDT |
3,291,439.4069 ETHFI |
3.9851 USDT |
3.3862 USDT |
3.5544 USDT |
3.5362 USDT |
| 2024-06-16 |
3.9692 USDT |
1,844,126.6728 ETHFI |
4.0449 USDT |
3.8363 USDT |
3.8897 USDT |
4.0881 USDT |
| 2024-06-15 |
3.8218 USDT |
2,936,484.9095 ETHFI |
3.6797 USDT |
3.6646 USDT |
3.7465 USDT |
3.9714 USDT |
| 2024-06-14 |
3.6889 USDT |
2,989,321.9260 ETHFI |
3.7253 USDT |
3.4077 USDT |
3.5332 USDT |
3.5093 USDT |
| 2024-06-13 |
3.7481 USDT |
3,022,511.3826 ETHFI |
3.9339 USDT |
3.6041 USDT |
3.7111 USDT |
3.7021 USDT |
| 2024-06-12 |
3.8658 USDT |
3,720,614.4227 ETHFI |
3.6857 USDT |
3.5431 USDT |
3.6624 USDT |
3.9269 USDT |
| 2024-06-11 |
3.7263 USDT |
3,383,781.3911 ETHFI |
3.8709 USDT |
3.5393 USDT |
3.7008 USDT |
3.6927 USDT |
| 2024-06-10 |
3.9809 USDT |
1,783,010.6767 ETHFI |
4.0679 USDT |
3.8460 USDT |
3.9409 USDT |
3.9974 USDT |
| 2024-06-09 |
4.0666 USDT |
2,316,921.3544 ETHFI |
4.0286 USDT |
3.9687 USDT |
4.0427 USDT |
4.0516 USDT |
| 2024-06-08 |
4.1997 USDT |
2,693,042.9284 ETHFI |
4.2440 USDT |
3.9358 USDT |
4.0948 USDT |
4.1386 USDT |
| 2024-06-07 |
4.6344 USDT |
2,714,911.4277 ETHFI |
4.8310 USDT |
3.7173 USDT |
4.2323 USDT |
4.2176 USDT |
| 2024-06-06 |
4.8469 USDT |
1,896,518.9600 ETHFI |
4.8668 USDT |
4.7549 USDT |
4.8091 USDT |
4.8964 USDT |
| 2024-06-05 |
4.7375 USDT |
2,084,802.6392 ETHFI |
4.7208 USDT |
4.6307 USDT |
4.7006 USDT |
4.7382 USDT |