Identifier on Kucoin: ETHFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
1.4010 USDT |
163,573.1000 |
1.3570 USDT |
1.3430 USDT |
1.4680 USDT |
1.4420 USDT |
| 2024-10-03 |
1.3811 USDT |
151,976.4200 |
1.4040 USDT |
1.3170 USDT |
1.4430 USDT |
1.3210 USDT |
| 2024-10-02 |
1.5332 USDT |
270,492.1200 |
1.4750 USDT |
1.4630 USDT |
1.6370 USDT |
1.5010 USDT |
| 2024-10-01 |
1.6997 USDT |
319,609.1500 |
1.7670 USDT |
1.5330 USDT |
1.8620 USDT |
1.5600 USDT |
| 2024-09-30 |
1.7978 USDT |
358,559.1800 |
1.7650 USDT |
1.6960 USDT |
1.8700 USDT |
1.8100 USDT |
| 2024-09-29 |
1.7495 USDT |
208,130.4900 |
1.6850 USDT |
1.6540 USDT |
1.8360 USDT |
1.7670 USDT |
| 2024-09-28 |
1.7325 USDT |
135,952.2100 |
1.7600 USDT |
1.6420 USDT |
1.8280 USDT |
1.6640 USDT |
| 2024-09-27 |
1.7063 USDT |
154,537.0300 |
1.6710 USDT |
1.6230 USDT |
1.7850 USDT |
1.7490 USDT |
| 2024-09-26 |
1.6080 USDT |
308,846.5900 |
1.4900 USDT |
1.4620 USDT |
1.6980 USDT |
1.6780 USDT |
| 2024-09-25 |
1.5512 USDT |
154,130.0100 |
1.5860 USDT |
1.4940 USDT |
1.6400 USDT |
1.5080 USDT |
| 2024-09-24 |
1.5403 USDT |
178,872.0900 |
1.5380 USDT |
1.4940 USDT |
1.5920 USDT |
1.5840 USDT |
| 2024-09-23 |
1.5268 USDT |
211,057.6800 |
1.4690 USDT |
1.4350 USDT |
1.5640 USDT |
1.5410 USDT |
| 2024-09-22 |
1.5631 USDT |
169,209.4100 |
1.5530 USDT |
1.4470 USDT |
1.6430 USDT |
1.4710 USDT |
| 2024-09-21 |
1.4794 USDT |
80,803.5100 |
1.4880 USDT |
1.4440 USDT |
1.5100 USDT |
1.5030 USDT |
| 2024-09-20 |
1.5184 USDT |
167,361.1800 |
1.4620 USDT |
1.4420 USDT |
1.5760 USDT |
1.4720 USDT |
| 2024-09-19 |
1.4714 USDT |
285,035.5300 |
1.4120 USDT |
1.4040 USDT |
1.5270 USDT |
1.4710 USDT |
| 2024-09-18 |
1.3463 USDT |
158,631.9400 |
1.3400 USDT |
1.2840 USDT |
1.3860 USDT |
1.3730 USDT |
| 2024-09-17 |
1.3126 USDT |
82,807.4500 |
1.2550 USDT |
1.2390 USDT |
1.3760 USDT |
1.3460 USDT |
| 2024-09-16 |
1.2651 USDT |
65,278.9600 |
1.2880 USDT |
1.2340 USDT |
1.2980 USDT |
1.2500 USDT |
| 2024-09-15 |
1.3325 USDT |
101,279.3400 |
1.3650 USDT |
1.2990 USDT |
1.3800 USDT |
1.3040 USDT |
| 2024-09-14 |
1.3751 USDT |
93,902.4800 |
1.3990 USDT |
1.3450 USDT |
1.4100 USDT |
1.3610 USDT |
| 2024-09-13 |
1.3729 USDT |
94,377.7600 |
1.3550 USDT |
1.3090 USDT |
1.4150 USDT |
1.4110 USDT |
| 2024-09-12 |
1.3244 USDT |
82,482.2800 |
1.2990 USDT |
1.2980 USDT |
1.3440 USDT |
1.3440 USDT |
| 2024-09-11 |
1.2950 USDT |
162,177.6298 |
1.3440 USDT |
1.2440 USDT |
1.3440 USDT |
1.2990 USDT |
| 2024-09-10 |
1.3324 USDT |
122,735.0700 |
1.3450 USDT |
1.3140 USDT |
1.3660 USDT |
1.3600 USDT |
| 2024-09-09 |
1.2983 USDT |
109,126.9200 |
1.3110 USDT |
1.2680 USDT |
1.3400 USDT |
1.3360 USDT |
| 2024-09-08 |
1.2817 USDT |
138,863.8899 |
1.2510 USDT |
1.2380 USDT |
1.3330 USDT |
1.3010 USDT |
| 2024-09-07 |
1.2639 USDT |
47,904.3900 |
1.2290 USDT |
1.2250 USDT |
1.2900 USDT |
1.2720 USDT |
| 2024-09-06 |
1.2668 USDT |
289,647.6500 |
1.2710 USDT |
1.1730 USDT |
1.3290 USDT |
1.2310 USDT |
| 2024-09-05 |
1.2827 USDT |
366,357.2900 |
1.2750 USDT |
1.2470 USDT |
1.3200 USDT |
1.2680 USDT |
| 2024-09-04 |
1.2354 USDT |
254,955.2300 |
1.2470 USDT |
1.1610 USDT |
1.3180 USDT |
1.2860 USDT |
| 2024-09-03 |
1.3103 USDT |
78,515.0700 |
1.3260 USDT |
1.2550 USDT |
1.3500 USDT |
1.2730 USDT |
| 2024-09-02 |
1.2861 USDT |
113,859.9800 |
1.2320 USDT |
1.2320 USDT |
1.3440 USDT |
1.3380 USDT |
| 2024-09-01 |
1.2865 USDT |
103,236.4400 |
1.3130 USDT |
1.2510 USDT |
1.3190 USDT |
1.3000 USDT |
| 2024-08-31 |
1.3279 USDT |
47,706.1500 |
1.3480 USDT |
1.2930 USDT |
1.3590 USDT |
1.2960 USDT |
| 2024-08-30 |
1.3275 USDT |
175,535.8000 |
1.3340 USDT |
1.2590 USDT |
1.3760 USDT |
1.3470 USDT |
| 2024-08-29 |
1.3828 USDT |
129,051.8600 |
1.3560 USDT |
1.3150 USDT |
1.4270 USDT |
1.3390 USDT |
| 2024-08-28 |
1.3691 USDT |
193,245.3900 |
1.3700 USDT |
1.2940 USDT |
1.4430 USDT |
1.3630 USDT |
| 2024-08-27 |
1.4297 USDT |
179,195.1700 |
1.5150 USDT |
1.3450 USDT |
1.5400 USDT |
1.3630 USDT |
| 2024-08-26 |
1.5807 USDT |
99,284.1800 |
1.6710 USDT |
1.4920 USDT |
1.6850 USDT |
1.5200 USDT |
| 2024-08-25 |
1.6524 USDT |
163,679.0900 |
1.7170 USDT |
1.5950 USDT |
1.7170 USDT |
1.7030 USDT |
| 2024-08-24 |
1.7021 USDT |
301,356.2300 |
1.6470 USDT |
1.6310 USDT |
1.7970 USDT |
1.7500 USDT |
| 2024-08-23 |
1.5582 USDT |
239,770.1100 |
1.5080 USDT |
1.4940 USDT |
1.6650 USDT |
1.6480 USDT |
| 2024-08-22 |
1.4924 USDT |
100,051.4600 |
1.4530 USDT |
1.4370 USDT |
1.5220 USDT |
1.5030 USDT |
| 2024-08-21 |
1.4233 USDT |
142,001.0100 |
1.4130 USDT |
1.3610 USDT |
1.4720 USDT |
1.4630 USDT |
| 2024-08-20 |
1.4134 USDT |
176,510.5500 |
1.3830 USDT |
1.3520 USDT |
1.4460 USDT |
1.4220 USDT |
| 2024-08-19 |
1.3547 USDT |
125,416.1600 |
1.3830 USDT |
1.3210 USDT |
1.3910 USDT |
1.3530 USDT |
| 2024-08-18 |
1.4118 USDT |
136,828.4900 |
1.4040 USDT |
1.3710 USDT |
1.4460 USDT |
1.4310 USDT |
| 2024-08-17 |
1.3863 USDT |
177,200.5900 |
1.3620 USDT |
1.3490 USDT |
1.4340 USDT |
1.4170 USDT |
| 2024-08-16 |
1.4013 USDT |
164,333.5100 |
1.4430 USDT |
1.3370 USDT |
1.4760 USDT |
1.3990 USDT |