Identifier on Kucoin: ETHFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
2.0973 USDT |
4,086.1400 |
2.0890 USDT |
2.0800 USDT |
2.1130 USDT |
2.0980 USDT |
| 2024-12-23 |
1.9775 USDT |
102,886.1600 |
1.9510 USDT |
1.8860 USDT |
2.0480 USDT |
1.9880 USDT |
| 2024-12-22 |
1.9745 USDT |
189,567.5800 |
1.9650 USDT |
1.8970 USDT |
2.0370 USDT |
1.9510 USDT |
| 2024-12-21 |
2.0863 USDT |
285,171.1900 |
2.1350 USDT |
1.9300 USDT |
2.2890 USDT |
1.9500 USDT |
| 2024-12-20 |
1.9424 USDT |
425,650.3762 |
2.0880 USDT |
1.7710 USDT |
2.1550 USDT |
2.0800 USDT |
| 2024-12-19 |
2.2015 USDT |
661,672.9100 |
2.4360 USDT |
2.0180 USDT |
2.4630 USDT |
2.0920 USDT |
| 2024-12-18 |
2.5239 USDT |
457,128.7000 |
2.6250 USDT |
2.3340 USDT |
2.6810 USDT |
2.5030 USDT |
| 2024-12-17 |
2.7588 USDT |
277,159.8700 |
2.8150 USDT |
2.6160 USDT |
2.8860 USDT |
2.6220 USDT |
| 2024-12-16 |
2.7732 USDT |
333,051.9100 |
2.7710 USDT |
2.6890 USDT |
2.9120 USDT |
2.7380 USDT |
| 2024-12-15 |
2.6759 USDT |
220,438.1500 |
2.6080 USDT |
2.5700 USDT |
2.7680 USDT |
2.6940 USDT |
| 2024-12-14 |
2.6207 USDT |
145,344.7000 |
2.6800 USDT |
2.5020 USDT |
2.7580 USDT |
2.5020 USDT |
| 2024-12-13 |
2.7085 USDT |
201,211.6600 |
2.7200 USDT |
2.6180 USDT |
2.8100 USDT |
2.6840 USDT |
| 2024-12-12 |
2.7785 USDT |
534,389.2600 |
2.6190 USDT |
2.6010 USDT |
2.9000 USDT |
2.7250 USDT |
| 2024-12-11 |
2.5122 USDT |
504,281.3000 |
2.3920 USDT |
2.2900 USDT |
2.6510 USDT |
2.5950 USDT |
| 2024-12-10 |
2.3765 USDT |
647,346.5600 |
2.3890 USDT |
2.1970 USDT |
2.5820 USDT |
2.3870 USDT |
| 2024-12-09 |
2.7886 USDT |
228,027.4900 |
2.9550 USDT |
2.6760 USDT |
2.9580 USDT |
2.7710 USDT |
| 2024-12-08 |
2.9157 USDT |
66,600.9600 |
2.9590 USDT |
2.8400 USDT |
2.9970 USDT |
2.9080 USDT |
| 2024-12-07 |
3.0024 USDT |
178,584.5300 |
2.9630 USDT |
2.9350 USDT |
3.0730 USDT |
2.9620 USDT |
| 2024-12-06 |
2.8835 USDT |
929,680.4800 |
2.6580 USDT |
2.6400 USDT |
3.1510 USDT |
2.9670 USDT |
| 2024-12-05 |
2.7129 USDT |
432,399.2900 |
2.7110 USDT |
2.5470 USDT |
2.8080 USDT |
2.7410 USDT |
| 2024-12-04 |
2.7489 USDT |
551,158.2000 |
2.6180 USDT |
2.6110 USDT |
2.8950 USDT |
2.7720 USDT |
| 2024-12-03 |
2.5775 USDT |
538,516.6100 |
2.6450 USDT |
2.3950 USDT |
2.6840 USDT |
2.5170 USDT |
| 2024-12-02 |
2.5299 USDT |
392,304.3200 |
2.5370 USDT |
2.3110 USDT |
2.6690 USDT |
2.5910 USDT |
| 2024-12-01 |
2.5524 USDT |
406,162.7200 |
2.5600 USDT |
2.4640 USDT |
2.6300 USDT |
2.5170 USDT |
| 2024-11-30 |
2.4941 USDT |
292,271.2300 |
2.3450 USDT |
2.3340 USDT |
2.5950 USDT |
2.5050 USDT |
| 2024-11-29 |
2.3410 USDT |
242,411.7500 |
2.3900 USDT |
2.2950 USDT |
2.4030 USDT |
2.3550 USDT |
| 2024-11-28 |
2.4755 USDT |
471,789.3100 |
2.5310 USDT |
2.3150 USDT |
2.6880 USDT |
2.3830 USDT |
| 2024-11-27 |
2.2737 USDT |
498,156.7502 |
2.1630 USDT |
2.1030 USDT |
2.4250 USDT |
2.4150 USDT |
| 2024-11-26 |
2.1005 USDT |
778,856.6500 |
2.2480 USDT |
1.9900 USDT |
2.2720 USDT |
2.1170 USDT |
| 2024-11-25 |
2.1954 USDT |
885,685.9700 |
2.2060 USDT |
2.0520 USDT |
2.3500 USDT |
2.2310 USDT |
| 2024-11-24 |
2.0328 USDT |
703,946.5600 |
2.0900 USDT |
1.8780 USDT |
2.1960 USDT |
2.1060 USDT |
| 2024-11-23 |
2.0335 USDT |
1,175,591.9296 |
1.8720 USDT |
1.8450 USDT |
2.1830 USDT |
2.1060 USDT |
| 2024-11-22 |
1.8507 USDT |
963,678.4900 |
1.9080 USDT |
1.7620 USDT |
1.9420 USDT |
1.8410 USDT |
| 2024-11-21 |
1.8131 USDT |
1,625,055.0799 |
1.4790 USDT |
1.4190 USDT |
2.0320 USDT |
1.8880 USDT |
| 2024-11-20 |
1.5374 USDT |
161,331.8700 |
1.5830 USDT |
1.4620 USDT |
1.6030 USDT |
1.4850 USDT |
| 2024-11-19 |
1.6379 USDT |
420,067.2400 |
1.6910 USDT |
1.5890 USDT |
1.7100 USDT |
1.6320 USDT |
| 2024-11-18 |
1.6275 USDT |
371,914.3600 |
1.5470 USDT |
1.5380 USDT |
1.6970 USDT |
1.6700 USDT |
| 2024-11-17 |
1.6152 USDT |
235,234.3000 |
1.6800 USDT |
1.5430 USDT |
1.6910 USDT |
1.5540 USDT |
| 2024-11-16 |
1.6090 USDT |
282,704.2300 |
1.5320 USDT |
1.5210 USDT |
1.6800 USDT |
1.6700 USDT |
| 2024-11-15 |
1.4802 USDT |
245,892.0500 |
1.4600 USDT |
1.4210 USDT |
1.5430 USDT |
1.4770 USDT |
| 2024-11-14 |
1.5709 USDT |
353,980.7498 |
1.5700 USDT |
1.4780 USDT |
1.6570 USDT |
1.4880 USDT |
| 2024-11-13 |
1.6005 USDT |
495,125.3000 |
1.6920 USDT |
1.4950 USDT |
1.7030 USDT |
1.6430 USDT |
| 2024-11-12 |
1.7274 USDT |
584,171.1200 |
1.8670 USDT |
1.6040 USDT |
1.9140 USDT |
1.6100 USDT |
| 2024-11-11 |
1.8040 USDT |
1,191,575.3500 |
1.8170 USDT |
1.6940 USDT |
1.9080 USDT |
1.8640 USDT |
| 2024-11-10 |
1.6922 USDT |
435,909.3900 |
1.6800 USDT |
1.6260 USDT |
1.7610 USDT |
1.6950 USDT |
| 2024-11-09 |
1.6414 USDT |
354,451.4400 |
1.5730 USDT |
1.5540 USDT |
1.6960 USDT |
1.6430 USDT |
| 2024-11-08 |
1.5660 USDT |
257,149.7900 |
1.5910 USDT |
1.4930 USDT |
1.6400 USDT |
1.5630 USDT |
| 2024-11-07 |
1.5760 USDT |
331,103.2500 |
1.5230 USDT |
1.5150 USDT |
1.6430 USDT |
1.5780 USDT |
| 2024-11-06 |
1.3934 USDT |
204,862.2000 |
1.3110 USDT |
1.3010 USDT |
1.4650 USDT |
1.4610 USDT |
| 2024-11-05 |
1.2858 USDT |
77,646.6500 |
1.2240 USDT |
1.2240 USDT |
1.3210 USDT |
1.2990 USDT |