Identifier on Huobi: ethfiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
3.9874 USDT |
4,372,474.0665 ETHFI |
4.0249 USDT |
3.8170 USDT |
3.8813 USDT |
4.0007 USDT |
| 2024-05-04 |
3.9967 USDT |
5,908,097.2937 ETHFI |
3.9627 USDT |
3.8961 USDT |
3.9524 USDT |
4.0300 USDT |
| 2024-05-03 |
3.7849 USDT |
4,850,881.2226 ETHFI |
3.7750 USDT |
3.6528 USDT |
3.7123 USDT |
3.9426 USDT |
| 2024-05-02 |
3.7428 USDT |
6,941,199.8577 ETHFI |
3.8022 USDT |
3.5922 USDT |
3.6726 USDT |
3.7237 USDT |
| 2024-05-01 |
3.6529 USDT |
8,189,530.5762 ETHFI |
3.9073 USDT |
3.4747 USDT |
3.5706 USDT |
3.8165 USDT |
| 2024-04-30 |
4.1276 USDT |
4,391,175.2575 ETHFI |
4.4925 USDT |
3.8088 USDT |
3.8927 USDT |
4.0444 USDT |
| 2024-04-29 |
4.4380 USDT |
4,399,408.3268 ETHFI |
4.3636 USDT |
4.0861 USDT |
4.2892 USDT |
4.3449 USDT |
| 2024-04-28 |
4.3318 USDT |
4,953,950.4965 ETHFI |
3.7474 USDT |
3.7270 USDT |
3.8299 USDT |
4.6016 USDT |
| 2024-04-27 |
3.3882 USDT |
4,481,351.5688 ETHFI |
3.4354 USDT |
3.2632 USDT |
3.3612 USDT |
3.4423 USDT |
| 2024-04-26 |
3.5356 USDT |
6,116,427.7654 ETHFI |
3.6417 USDT |
3.4358 USDT |
3.5020 USDT |
3.5224 USDT |
| 2024-04-25 |
3.6706 USDT |
7,233,185.9537 ETHFI |
3.7642 USDT |
3.5310 USDT |
3.6116 USDT |
3.6624 USDT |
| 2024-04-24 |
3.8694 USDT |
3,921,951.5201 ETHFI |
3.8281 USDT |
3.6737 USDT |
3.8470 USDT |
3.7482 USDT |
| 2024-04-23 |
3.9656 USDT |
4,781,009.2384 ETHFI |
4.0735 USDT |
3.8325 USDT |
3.9065 USDT |
3.8852 USDT |
| 2024-04-22 |
4.0734 USDT |
5,347,338.2545 ETHFI |
3.9965 USDT |
3.9276 USDT |
3.9933 USDT |
4.0952 USDT |
| 2024-04-21 |
4.0560 USDT |
5,580,179.7263 ETHFI |
4.1154 USDT |
3.9118 USDT |
3.9993 USDT |
3.9976 USDT |
| 2024-04-20 |
3.7543 USDT |
5,084,289.0805 ETHFI |
3.5996 USDT |
3.5309 USDT |
3.6283 USDT |
4.1588 USDT |
| 2024-04-19 |
3.5659 USDT |
8,108,818.9841 ETHFI |
3.5594 USDT |
3.2371 USDT |
3.3864 USDT |
3.6365 USDT |
| 2024-04-18 |
3.5150 USDT |
8,334,178.9941 ETHFI |
3.5374 USDT |
3.3266 USDT |
3.4400 USDT |
3.5523 USDT |
| 2024-04-17 |
3.7033 USDT |
4,584,325.0371 ETHFI |
3.8200 USDT |
3.3644 USDT |
3.5038 USDT |
3.4480 USDT |
| 2024-04-16 |
3.8108 USDT |
5,792,804.8515 ETHFI |
3.8655 USDT |
3.5904 USDT |
3.6928 USDT |
3.6907 USDT |
| 2024-04-15 |
4.0764 USDT |
5,487,079.6418 ETHFI |
4.2224 USDT |
3.7472 USDT |
3.8738 USDT |
3.7577 USDT |
| 2024-04-14 |
3.9031 USDT |
9,748,372.1807 ETHFI |
4.0754 USDT |
3.6453 USDT |
3.7808 USDT |
4.2565 USDT |
| 2024-04-13 |
4.3848 USDT |
5,950,701.3517 ETHFI |
4.3598 USDT |
4.0115 USDT |
4.2111 USDT |
4.0493 USDT |
| 2024-04-12 |
5.0605 USDT |
3,867,234.4484 ETHFI |
5.2287 USDT |
3.6998 USDT |
4.2926 USDT |
4.2916 USDT |
| 2024-04-11 |
5.4926 USDT |
4,339,536.8018 ETHFI |
5.7378 USDT |
5.2014 USDT |
5.2824 USDT |
5.2212 USDT |
| 2024-04-10 |
5.6548 USDT |
4,191,770.0664 ETHFI |
5.5446 USDT |
5.2346 USDT |
5.4979 USDT |
5.7657 USDT |
| 2024-04-09 |
6.0981 USDT |
4,521,256.9353 ETHFI |
6.3869 USDT |
5.5853 USDT |
5.6483 USDT |
5.6283 USDT |
| 2024-04-08 |
5.7746 USDT |
2,598,087.4002 ETHFI |
5.7284 USDT |
5.5427 USDT |
5.6486 USDT |
5.7939 USDT |
| 2024-04-07 |
5.6272 USDT |
2,931,636.5581 ETHFI |
5.4394 USDT |
5.3444 USDT |
5.4530 USDT |
5.6284 USDT |
| 2024-04-06 |
5.3732 USDT |
3,799,281.6422 ETHFI |
5.3859 USDT |
5.1715 USDT |
5.2663 USDT |
5.4385 USDT |
| 2024-04-05 |
5.0141 USDT |
3,469,313.6263 ETHFI |
5.2564 USDT |
4.8285 USDT |
4.9216 USDT |
5.0857 USDT |
| 2024-04-04 |
5.1385 USDT |
3,673,454.0383 ETHFI |
5.0812 USDT |
4.7652 USDT |
4.9382 USDT |
5.3798 USDT |
| 2024-04-03 |
5.3938 USDT |
4,471,222.6542 ETHFI |
5.4353 USDT |
4.9678 USDT |
5.0417 USDT |
5.0147 USDT |
| 2024-04-02 |
5.4888 USDT |
3,513,513.8652 ETHFI |
5.7226 USDT |
5.1565 USDT |
5.3340 USDT |
5.4333 USDT |
| 2024-04-01 |
6.0208 USDT |
3,500,897.8020 ETHFI |
6.5140 USDT |
5.4712 USDT |
5.6541 USDT |
5.5942 USDT |
| 2024-03-31 |
6.6077 USDT |
3,182,271.6474 ETHFI |
6.4071 USDT |
6.3688 USDT |
6.4769 USDT |
6.5154 USDT |
| 2024-03-30 |
6.6916 USDT |
2,685,077.5519 ETHFI |
6.6687 USDT |
6.3877 USDT |
6.5710 USDT |
6.4435 USDT |
| 2024-03-29 |
6.9283 USDT |
3,465,032.6916 ETHFI |
7.0006 USDT |
6.5603 USDT |
6.7381 USDT |
6.7275 USDT |
| 2024-03-28 |
7.4426 USDT |
2,694,046.8659 ETHFI |
7.9233 USDT |
6.7128 USDT |
7.0428 USDT |
7.0239 USDT |
| 2024-03-27 |
6.4398 USDT |
2,761,100.7589 ETHFI |
5.4705 USDT |
5.3275 USDT |
5.8205 USDT |
7.2183 USDT |
| 2024-03-26 |
4.7423 USDT |
2,383,982.8931 ETHFI |
4.4659 USDT |
4.4171 USDT |
4.5595 USDT |
4.9149 USDT |
| 2024-03-25 |
4.3604 USDT |
2,298,766.1710 ETHFI |
3.9821 USDT |
3.9592 USDT |
4.1365 USDT |
4.4865 USDT |
| 2024-03-24 |
4.0187 USDT |
1,683,969.1839 ETHFI |
4.2246 USDT |
3.9025 USDT |
3.9643 USDT |
3.9828 USDT |
| 2024-03-23 |
3.7974 USDT |
5,185,565.7512 ETHFI |
3.6852 USDT |
3.6110 USDT |
3.6800 USDT |
4.0384 USDT |
| 2024-03-22 |
3.8288 USDT |
1,235,269.8309 ETHFI |
3.8065 USDT |
3.5118 USDT |
3.6313 USDT |
3.6620 USDT |
| 2024-03-21 |
4.0946 USDT |
1,448,781.2900 ETHFI |
4.2079 USDT |
3.7024 USDT |
3.8457 USDT |
3.8063 USDT |
| 2024-03-20 |
3.4403 USDT |
1,968,442.5274 ETHFI |
3.0218 USDT |
2.8981 USDT |
3.0308 USDT |
4.0963 USDT |
| 2024-03-19 |
3.1075 USDT |
2,813,292.7273 ETHFI |
3.1195 USDT |
2.8023 USDT |
3.0291 USDT |
3.0025 USDT |
| 2024-03-18 |
3.4972 USDT |
1,755,081.9001 ETHFI |
1.0000 USDT |
1.0000 USDT |
3.1753 USDT |
3.2247 USDT |