Identifier on Kucoin: ETHFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
2.0198 USDT |
981,159.2396 |
1.8720 USDT |
1.8450 USDT |
2.1830 USDT |
2.0850 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 |
| 2024-11-04 |
1.2706 USDT |
70,667.9200 |
1.2610 USDT |
1.2260 USDT |
1.3070 USDT |
1.2440 USDT |
| 2024-11-03 |
1.2533 USDT |
193,977.0600 |
1.3350 USDT |
1.1900 USDT |
1.3370 USDT |
1.2710 USDT |
| 2024-11-02 |
1.3501 USDT |
55,519.8100 |
1.3990 USDT |
1.3170 USDT |
1.4230 USDT |
1.3350 USDT |
| 2024-11-01 |
1.4148 USDT |
100,896.5400 |
1.4430 USDT |
1.3770 USDT |
1.4850 USDT |
1.4110 USDT |
| 2024-10-31 |
1.4563 USDT |
197,677.0100 |
1.5360 USDT |
1.4180 USDT |
1.5410 USDT |
1.4360 USDT |
| 2024-10-30 |
1.5199 USDT |
200,655.2500 |
1.4870 USDT |
1.4600 USDT |
1.6050 USDT |
1.5420 USDT |
| 2024-10-29 |
1.4761 USDT |
109,480.8400 |
1.4250 USDT |
1.4250 USDT |
1.5190 USDT |
1.4890 USDT |
| 2024-10-28 |
1.3838 USDT |
69,126.2400 |
1.4110 USDT |
1.3370 USDT |
1.4350 USDT |
1.4350 USDT |
| 2024-10-27 |
1.4031 USDT |
26,172.2500 |
1.4100 USDT |
1.3760 USDT |
1.4410 USDT |
1.4230 USDT |
| 2024-10-26 |
1.3587 USDT |
175,402.3200 |
1.3290 USDT |
1.3040 USDT |
1.4130 USDT |
1.3990 USDT |
| 2024-10-25 |
1.5031 USDT |
41,129.1500 |
1.5630 USDT |
1.4480 USDT |
1.5660 USDT |
1.4480 USDT |
| 2024-10-24 |
1.5481 USDT |
96,985.7100 |
1.5480 USDT |
1.5040 USDT |
1.5820 USDT |
1.5480 USDT |
| 2024-10-23 |
1.5561 USDT |
58,376.1000 |
1.6260 USDT |
1.4970 USDT |
1.6310 USDT |
1.5510 USDT |
| 2024-10-22 |
1.6374 USDT |
60,687.5900 |
1.6490 USDT |
1.6060 USDT |
1.6810 USDT |
1.6310 USDT |
| 2024-10-21 |
1.6978 USDT |
127,928.7100 |
1.7420 USDT |
1.6300 USDT |
1.8040 USDT |
1.6610 USDT |
| 2024-10-20 |
1.7076 USDT |
161,910.1699 |
1.6430 USDT |
1.5990 USDT |
1.7830 USDT |
1.7180 USDT |
| 2024-10-19 |
1.6342 USDT |
33,383.6700 |
1.6430 USDT |
1.5980 USDT |
1.6790 USDT |
1.6140 USDT |
| 2024-10-18 |
1.6287 USDT |
95,553.4100 |
1.5720 USDT |
1.5600 USDT |
1.6740 USDT |
1.6570 USDT |
| 2024-10-17 |
1.6061 USDT |
195,731.3100 |
1.6660 USDT |
1.5430 USDT |
1.7160 USDT |
1.5830 USDT |
| 2024-10-16 |
1.7124 USDT |
256,523.0100 |
1.7530 USDT |
1.6520 USDT |
1.7860 USDT |
1.6960 USDT |
| 2024-10-15 |
1.7523 USDT |
482,556.3900 |
1.6800 USDT |
1.6640 USDT |
1.8630 USDT |
1.7680 USDT |
| 2024-10-14 |
1.6325 USDT |
337,019.5800 |
1.4900 USDT |
1.4660 USDT |
1.7070 USDT |
1.6860 USDT |
| 2024-10-13 |
1.4579 USDT |
76,822.8600 |
1.4860 USDT |
1.4150 USDT |
1.5020 USDT |
1.4870 USDT |
| 2024-10-12 |
1.4929 USDT |
76,325.6400 |
1.4640 USDT |
1.4530 USDT |
1.5220 USDT |
1.4960 USDT |
| 2024-10-11 |
1.4236 USDT |
70,489.0400 |
1.3780 USDT |
1.3650 USDT |
1.4920 USDT |
1.4750 USDT |
| 2024-10-10 |
1.3670 USDT |
107,076.8300 |
1.3790 USDT |
1.3190 USDT |
1.4060 USDT |
1.3700 USDT |
| 2024-10-09 |
1.4482 USDT |
91,698.0300 |
1.4530 USDT |
1.3980 USDT |
1.4930 USDT |
1.4090 USDT |
| 2024-10-08 |
1.4611 USDT |
92,181.6000 |
1.4720 USDT |
1.4140 USDT |
1.5150 USDT |
1.4790 USDT |
| 2024-10-07 |
1.5133 USDT |
137,018.4700 |
1.4700 USDT |
1.4500 USDT |
1.5530 USDT |
1.5160 USDT |
| 2024-10-06 |
1.4461 USDT |
65,586.0200 |
1.4050 USDT |
1.3980 USDT |
1.4820 USDT |
1.4600 USDT |
| 2024-10-05 |
1.4315 USDT |
84,766.6600 |
1.4440 USDT |
1.3600 USDT |
1.4800 USDT |
1.4080 USDT |