Identifier on Huobi: ethfiusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
2.2835 USDT |
130,156.5205 ETHFI |
2.3877 USDT |
2.1799 USDT |
2.2413 USDT |
2.2310 USDT |
| 2025-01-06 |
2.4121 USDT |
70,347.0945 ETHFI |
2.3811 USDT |
2.3340 USDT |
2.3852 USDT |
2.4268 USDT |
| 2025-01-05 |
2.3603 USDT |
17,183.9488 ETHFI |
2.3914 USDT |
2.3206 USDT |
2.3361 USDT |
2.3206 USDT |
| 2025-01-04 |
2.3620 USDT |
21,365.3646 ETHFI |
2.3950 USDT |
2.3317 USDT |
2.3494 USDT |
2.3794 USDT |
| 2025-01-03 |
2.2214 USDT |
17,973.1711 ETHFI |
2.2266 USDT |
2.1690 USDT |
2.1905 USDT |
2.2804 USDT |
| 2025-01-02 |
2.2391 USDT |
80,564.4712 ETHFI |
2.1856 USDT |
2.1827 USDT |
2.2240 USDT |
2.2200 USDT |
| 2025-01-01 |
2.1454 USDT |
16,152.7173 ETHFI |
2.1693 USDT |
2.0731 USDT |
2.1003 USDT |
2.1137 USDT |
| 2024-12-31 |
2.0775 USDT |
23,539.0446 ETHFI |
2.1002 USDT |
2.0355 USDT |
2.0604 USDT |
2.1417 USDT |
| 2024-12-30 |
2.0594 USDT |
83,787.0685 ETHFI |
1.9788 USDT |
1.9679 USDT |
2.0187 USDT |
2.1172 USDT |
| 2024-12-29 |
2.0327 USDT |
43,196.9176 ETHFI |
2.0955 USDT |
1.9733 USDT |
1.9867 USDT |
1.9847 USDT |
| 2024-12-28 |
2.0222 USDT |
40,947.9734 ETHFI |
2.0120 USDT |
1.9657 USDT |
1.9877 USDT |
2.1044 USDT |
| 2024-12-27 |
2.0225 USDT |
56,565.6029 ETHFI |
1.8913 USDT |
1.8913 USDT |
1.8988 USDT |
2.1013 USDT |
| 2024-12-26 |
1.9328 USDT |
73,523.0832 ETHFI |
2.0580 USDT |
1.8615 USDT |
1.8874 USDT |
1.8874 USDT |
| 2024-12-25 |
2.0768 USDT |
75,004.0352 ETHFI |
2.1191 USDT |
2.0226 USDT |
2.0452 USDT |
2.0518 USDT |
| 2024-12-24 |
2.0627 USDT |
74,874.6701 ETHFI |
2.0916 USDT |
2.0181 USDT |
2.0488 USDT |
2.1137 USDT |
| 2024-12-23 |
1.9708 USDT |
38,106.1282 ETHFI |
1.9426 USDT |
1.8893 USDT |
1.9523 USDT |
1.9464 USDT |
| 2024-12-22 |
1.9766 USDT |
82,014.3415 ETHFI |
1.9477 USDT |
1.9045 USDT |
1.9503 USDT |
2.0162 USDT |
| 2024-12-21 |
2.1428 USDT |
134,349.5847 ETHFI |
2.1385 USDT |
2.0100 USDT |
2.0541 USDT |
2.0409 USDT |
| 2024-12-20 |
1.9315 USDT |
289,716.2899 ETHFI |
2.0857 USDT |
1.7737 USDT |
1.8778 USDT |
2.0255 USDT |
| 2024-12-19 |
2.2176 USDT |
363,410.6091 ETHFI |
2.4383 USDT |
2.0205 USDT |
2.0964 USDT |
2.1241 USDT |
| 2024-12-18 |
2.5495 USDT |
226,999.3181 ETHFI |
2.6219 USDT |
2.3397 USDT |
2.4746 USDT |
2.4552 USDT |
| 2024-12-17 |
2.7769 USDT |
110,515.9120 ETHFI |
2.8335 USDT |
2.6268 USDT |
2.7301 USDT |
2.6445 USDT |
| 2024-12-16 |
2.8169 USDT |
417,315.7925 ETHFI |
2.7719 USDT |
2.6891 USDT |
2.7518 USDT |
2.8656 USDT |
| 2024-12-15 |
2.6420 USDT |
38,263.2887 ETHFI |
2.6091 USDT |
2.5773 USDT |
2.6168 USDT |
2.5809 USDT |
| 2024-12-14 |
2.6394 USDT |
70,319.4118 ETHFI |
2.6791 USDT |
2.5382 USDT |
2.5568 USDT |
2.5443 USDT |
| 2024-12-13 |
2.7270 USDT |
133,191.7391 ETHFI |
2.7214 USDT |
2.6603 USDT |
2.7230 USDT |
2.6903 USDT |
| 2024-12-12 |
2.7498 USDT |
224,862.7302 ETHFI |
2.6171 USDT |
2.5985 USDT |
2.6435 USDT |
2.8055 USDT |
| 2024-12-11 |
2.3921 USDT |
3,170,345.3513 ETHFI |
2.3799 USDT |
2.2885 USDT |
2.3649 USDT |
2.5953 USDT |
| 2024-12-10 |
2.3981 USDT |
11,883,507.4862 ETHFI |
2.3899 USDT |
2.1958 USDT |
2.2803 USDT |
2.4110 USDT |
| 2024-12-09 |
2.8030 USDT |
3,536,874.5804 ETHFI |
2.9567 USDT |
2.6704 USDT |
2.7249 USDT |
2.7658 USDT |
| 2024-12-08 |
2.9076 USDT |
4,604,532.0809 ETHFI |
2.9567 USDT |
2.8313 USDT |
2.8910 USDT |
2.9032 USDT |
| 2024-12-07 |
3.0012 USDT |
2,740,639.3552 ETHFI |
2.9645 USDT |
2.9345 USDT |
2.9665 USDT |
2.9629 USDT |
| 2024-12-06 |
2.8569 USDT |
7,976,870.0206 ETHFI |
2.6601 USDT |
2.6385 USDT |
2.7525 USDT |
2.9953 USDT |
| 2024-12-05 |
2.7136 USDT |
6,327,256.0031 ETHFI |
2.7155 USDT |
2.5459 USDT |
2.6518 USDT |
2.7443 USDT |
| 2024-12-04 |
2.6955 USDT |
5,027,729.9512 ETHFI |
2.6174 USDT |
2.6084 USDT |
2.6805 USDT |
2.6751 USDT |
| 2024-12-03 |
2.5720 USDT |
7,856,919.7244 ETHFI |
2.6478 USDT |
2.3900 USDT |
2.5406 USDT |
2.5445 USDT |
| 2024-12-02 |
2.5113 USDT |
10,954,228.1462 ETHFI |
2.5203 USDT |
2.2949 USDT |
2.4151 USDT |
2.6231 USDT |
| 2024-12-01 |
2.5337 USDT |
6,307,890.5130 ETHFI |
2.5532 USDT |
2.4576 USDT |
2.5205 USDT |
2.5348 USDT |
| 2024-11-30 |
2.4682 USDT |
5,461,555.9041 ETHFI |
2.3447 USDT |
2.3263 USDT |
2.3929 USDT |
2.4650 USDT |
| 2024-11-29 |
2.3332 USDT |
5,023,792.9131 ETHFI |
2.3749 USDT |
2.2868 USDT |
2.3148 USDT |
2.3609 USDT |
| 2024-11-28 |
2.4440 USDT |
5,474,448.7676 ETHFI |
2.5331 USDT |
2.3314 USDT |
2.3673 USDT |
2.3330 USDT |
| 2024-11-27 |
2.2668 USDT |
8,144,880.0845 ETHFI |
2.1636 USDT |
2.1022 USDT |
2.1856 USDT |
2.5284 USDT |
| 2024-11-26 |
2.1156 USDT |
9,437,103.6120 ETHFI |
2.2431 USDT |
1.9886 USDT |
2.0501 USDT |
2.1676 USDT |
| 2024-11-25 |
2.1710 USDT |
9,751,316.5253 ETHFI |
2.2042 USDT |
2.0491 USDT |
2.1087 USDT |
2.2382 USDT |
| 2024-11-24 |
2.0747 USDT |
6,368,597.7742 ETHFI |
2.0979 USDT |
1.8740 USDT |
2.0052 USDT |
2.0490 USDT |
| 2024-11-23 |
1.9705 USDT |
8,836,113.9115 ETHFI |
1.8703 USDT |
1.8423 USDT |
1.9061 USDT |
2.1169 USDT |
| 2024-11-22 |
1.8233 USDT |
9,788,091.4908 ETHFI |
1.9065 USDT |
1.7604 USDT |
1.7955 USDT |
1.8399 USDT |
| 2024-11-21 |
1.5233 USDT |
5,887,503.0187 ETHFI |
1.4789 USDT |
1.4174 USDT |
1.4695 USDT |
1.7584 USDT |
| 2024-11-20 |
1.5322 USDT |
7,817,818.7610 ETHFI |
1.5831 USDT |
1.4514 USDT |
1.4817 USDT |
1.5026 USDT |
| 2024-11-19 |
1.6403 USDT |
5,479,508.0172 ETHFI |
1.6885 USDT |
1.5974 USDT |
1.6300 USDT |
1.6360 USDT |