Identifier on Kucoin: ETHFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
2.1935 USDT |
174,188.2200 |
2.1990 USDT |
2.1400 USDT |
2.2470 USDT |
2.2350 USDT |
| 2024-07-26 |
2.1447 USDT |
298,774.0000 |
2.0480 USDT |
2.0420 USDT |
2.2140 USDT |
2.1780 USDT |
| 2024-07-25 |
2.0581 USDT |
435,959.5590 |
2.1790 USDT |
1.9540 USDT |
2.1970 USDT |
2.0370 USDT |
| 2024-07-24 |
2.3674 USDT |
266,337.7528 |
2.4260 USDT |
2.2870 USDT |
2.4560 USDT |
2.2920 USDT |
| 2024-07-23 |
2.5901 USDT |
635,479.8100 |
2.4540 USDT |
2.3750 USDT |
2.7590 USDT |
2.4930 USDT |
| 2024-07-22 |
2.5271 USDT |
391,351.4700 |
2.4790 USDT |
2.3900 USDT |
2.6190 USDT |
2.4600 USDT |
| 2024-07-21 |
2.3913 USDT |
189,993.5900 |
2.4350 USDT |
2.2530 USDT |
2.4890 USDT |
2.4850 USDT |
| 2024-07-20 |
2.4225 USDT |
172,946.1600 |
2.4250 USDT |
2.3580 USDT |
2.4970 USDT |
2.4260 USDT |
| 2024-07-19 |
2.3420 USDT |
245,421.2000 |
2.3010 USDT |
2.2410 USDT |
2.4320 USDT |
2.4160 USDT |
| 2024-07-18 |
2.3727 USDT |
1,128,260.9700 |
2.4190 USDT |
2.2190 USDT |
2.5990 USDT |
2.2320 USDT |
| 2024-07-17 |
2.3834 USDT |
591,373.2000 |
2.3180 USDT |
2.3030 USDT |
2.4920 USDT |
2.3700 USDT |
| 2024-07-16 |
2.2878 USDT |
421,867.4800 |
2.3740 USDT |
2.1690 USDT |
2.3970 USDT |
2.2960 USDT |
| 2024-07-15 |
2.2591 USDT |
621,462.9700 |
2.1310 USDT |
2.1110 USDT |
2.3910 USDT |
2.3740 USDT |
| 2024-07-14 |
2.0920 USDT |
167,320.7500 |
2.0530 USDT |
2.0420 USDT |
2.1620 USDT |
2.1550 USDT |
| 2024-07-13 |
2.0650 USDT |
87,145.9200 |
2.0790 USDT |
2.0160 USDT |
2.1180 USDT |
2.0760 USDT |
| 2024-07-12 |
2.0611 USDT |
260,711.5400 |
2.1080 USDT |
1.9860 USDT |
2.1370 USDT |
2.0580 USDT |
| 2024-07-11 |
2.2134 USDT |
283,743.1966 |
2.2320 USDT |
2.1140 USDT |
2.2940 USDT |
2.1360 USDT |
| 2024-07-10 |
2.2399 USDT |
269,692.8900 |
2.2190 USDT |
2.1440 USDT |
2.3820 USDT |
2.2480 USDT |
| 2024-07-09 |
2.1924 USDT |
480,277.5400 |
2.0850 USDT |
2.0560 USDT |
2.3020 USDT |
2.2230 USDT |
| 2024-07-08 |
2.1521 USDT |
1,013,107.1400 |
1.9020 USDT |
1.8480 USDT |
2.4460 USDT |
2.0520 USDT |
| 2024-07-07 |
1.9135 USDT |
250,334.3000 |
2.0040 USDT |
1.8270 USDT |
2.0040 USDT |
1.9600 USDT |
| 2024-07-06 |
1.8540 USDT |
353,733.1900 |
1.8050 USDT |
1.7740 USDT |
1.9760 USDT |
1.9750 USDT |
| 2024-07-05 |
1.8544 USDT |
775,266.1500 |
2.0740 USDT |
1.7120 USDT |
2.0810 USDT |
1.8230 USDT |
| 2024-07-04 |
2.2474 USDT |
235,581.1322 |
2.3500 USDT |
2.1670 USDT |
2.3770 USDT |
2.1940 USDT |
| 2024-07-03 |
2.4941 USDT |
284,476.2500 |
2.6920 USDT |
2.3550 USDT |
2.7050 USDT |
2.3600 USDT |
| 2024-07-02 |
2.7458 USDT |
337,071.2400 |
2.8950 USDT |
2.6660 USDT |
2.8980 USDT |
2.6850 USDT |
| 2024-07-01 |
3.1079 USDT |
121,412.1200 |
3.0800 USDT |
2.9890 USDT |
3.2000 USDT |
3.0210 USDT |
| 2024-06-30 |
3.0111 USDT |
51,865.3093 |
2.9850 USDT |
2.9050 USDT |
3.1140 USDT |
3.0920 USDT |
| 2024-06-29 |
3.0887 USDT |
69,407.2600 |
3.1340 USDT |
2.9620 USDT |
3.1870 USDT |
2.9940 USDT |
| 2024-06-28 |
3.2910 USDT |
122,348.6400 |
3.2920 USDT |
3.1210 USDT |
3.3840 USDT |
3.1400 USDT |
| 2024-06-27 |
3.3148 USDT |
142,877.1500 |
3.2150 USDT |
3.1540 USDT |
3.4110 USDT |
3.2920 USDT |
| 2024-06-26 |
3.2516 USDT |
83,935.1200 |
3.2850 USDT |
3.1220 USDT |
3.3450 USDT |
3.1770 USDT |
| 2024-06-25 |
3.3007 USDT |
156,311.9200 |
3.2710 USDT |
3.2240 USDT |
3.3740 USDT |
3.3100 USDT |
| 2024-06-24 |
3.1538 USDT |
229,615.4300 |
3.2300 USDT |
2.9570 USDT |
3.3030 USDT |
3.2860 USDT |
| 2024-06-23 |
3.3112 USDT |
199,570.5100 |
3.3660 USDT |
3.1500 USDT |
3.4390 USDT |
3.2090 USDT |
| 2024-06-22 |
3.4087 USDT |
97,908.1000 |
3.4370 USDT |
3.3530 USDT |
3.4590 USDT |
3.3620 USDT |
| 2024-06-21 |
3.4337 USDT |
231,584.8400 |
3.4600 USDT |
3.3120 USDT |
3.5500 USDT |
3.4370 USDT |
| 2024-06-20 |
3.4907 USDT |
272,986.3700 |
3.3880 USDT |
3.3150 USDT |
3.6470 USDT |
3.4230 USDT |
| 2024-06-19 |
3.4204 USDT |
362,239.2898 |
3.2700 USDT |
3.2250 USDT |
3.5300 USDT |
3.3960 USDT |
| 2024-06-18 |
3.1592 USDT |
465,220.2100 |
3.4870 USDT |
2.8260 USDT |
3.5000 USDT |
3.2430 USDT |
| 2024-06-17 |
3.6766 USDT |
346,063.7598 |
3.9860 USDT |
3.3930 USDT |
4.0180 USDT |
3.5260 USDT |
| 2024-06-16 |
3.9894 USDT |
238,733.6500 |
4.0420 USDT |
3.8390 USDT |
4.1480 USDT |
4.0410 USDT |
| 2024-06-15 |
3.8667 USDT |
307,004.3100 |
3.6810 USDT |
3.6670 USDT |
4.0580 USDT |
3.9960 USDT |
| 2024-06-14 |
3.6259 USDT |
297,733.6500 |
3.7320 USDT |
3.3890 USDT |
3.8180 USDT |
3.6790 USDT |
| 2024-06-13 |
3.7335 USDT |
324,703.4200 |
3.9340 USDT |
3.6040 USDT |
3.9960 USDT |
3.7190 USDT |
| 2024-06-12 |
3.9682 USDT |
459,585.0500 |
3.6840 USDT |
3.5460 USDT |
4.2150 USDT |
3.9570 USDT |
| 2024-06-11 |
3.7042 USDT |
344,350.9600 |
3.8730 USDT |
3.5370 USDT |
3.9000 USDT |
3.6750 USDT |
| 2024-06-10 |
3.9652 USDT |
95,099.1100 |
4.0630 USDT |
3.8500 USDT |
4.0630 USDT |
3.8800 USDT |
| 2024-06-09 |
4.0757 USDT |
59,932.4600 |
4.0300 USDT |
3.9700 USDT |
4.1840 USDT |
4.0680 USDT |
| 2024-06-08 |
4.1784 USDT |
214,558.1100 |
4.2360 USDT |
3.9400 USDT |
4.3860 USDT |
4.0210 USDT |