Identifier on Kucoin: ETHFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-07 |
4.2543 USDT |
640,558.1400 |
4.8320 USDT |
3.6650 USDT |
4.8680 USDT |
4.2630 USDT |
| 2024-06-06 |
4.8472 USDT |
217,558.2800 |
4.8630 USDT |
4.7460 USDT |
4.9760 USDT |
4.8860 USDT |
| 2024-06-05 |
4.7805 USDT |
237,604.0000 |
4.7230 USDT |
4.6330 USDT |
4.9760 USDT |
4.8990 USDT |
| 2024-06-04 |
4.7189 USDT |
249,170.1700 |
4.6860 USDT |
4.5470 USDT |
4.8490 USDT |
4.7270 USDT |
| 2024-06-03 |
4.6755 USDT |
195,057.5400 |
4.5340 USDT |
4.4710 USDT |
4.8300 USDT |
4.7340 USDT |
| 2024-06-02 |
4.7009 USDT |
264,958.6800 |
4.8080 USDT |
4.5100 USDT |
4.9010 USDT |
4.5520 USDT |
| 2024-06-01 |
4.7731 USDT |
214,390.5100 |
4.7150 USDT |
4.6600 USDT |
4.9260 USDT |
4.9020 USDT |
| 2024-05-31 |
4.7128 USDT |
332,876.2900 |
4.5750 USDT |
4.5440 USDT |
4.8960 USDT |
4.7310 USDT |
| 2024-05-30 |
4.5402 USDT |
395,901.4300 |
4.6180 USDT |
4.2890 USDT |
4.7500 USDT |
4.6060 USDT |
| 2024-05-29 |
4.6476 USDT |
256,091.6000 |
4.7760 USDT |
4.5020 USDT |
4.8650 USDT |
4.6230 USDT |
| 2024-05-28 |
4.7716 USDT |
355,852.4100 |
4.9580 USDT |
4.6440 USDT |
4.9630 USDT |
4.7650 USDT |
| 2024-05-27 |
5.1401 USDT |
408,261.9800 |
5.0980 USDT |
4.9060 USDT |
5.3960 USDT |
5.0380 USDT |
| 2024-05-26 |
5.1132 USDT |
411,717.0200 |
4.9060 USDT |
4.8930 USDT |
5.3870 USDT |
5.1560 USDT |
| 2024-05-25 |
5.0875 USDT |
501,074.9900 |
4.8260 USDT |
4.7230 USDT |
5.3470 USDT |
4.8870 USDT |
| 2024-05-24 |
4.8768 USDT |
630,003.0433 |
5.0150 USDT |
4.6090 USDT |
5.1040 USDT |
4.8120 USDT |
| 2024-05-23 |
4.6193 USDT |
1,537,418.3400 |
4.0300 USDT |
3.9630 USDT |
5.1800 USDT |
4.7630 USDT |
| 2024-05-22 |
3.9728 USDT |
425,291.9100 |
4.2000 USDT |
3.7910 USDT |
4.2220 USDT |
4.0480 USDT |
| 2024-05-21 |
4.1376 USDT |
677,884.0000 |
4.0170 USDT |
3.8840 USDT |
4.3600 USDT |
4.3030 USDT |
| 2024-05-20 |
3.7674 USDT |
367,808.7900 |
3.2630 USDT |
3.1890 USDT |
4.1570 USDT |
4.0130 USDT |
| 2024-05-19 |
3.3263 USDT |
137,553.8100 |
3.4210 USDT |
3.2220 USDT |
3.4560 USDT |
3.2560 USDT |
| 2024-05-18 |
3.4738 USDT |
179,038.2800 |
3.4590 USDT |
3.3650 USDT |
3.5850 USDT |
3.3980 USDT |
| 2024-05-17 |
3.4088 USDT |
345,467.3827 |
3.2290 USDT |
3.2240 USDT |
3.5470 USDT |
3.4860 USDT |
| 2024-05-16 |
3.3427 USDT |
273,338.3400 |
3.5240 USDT |
3.1540 USDT |
3.5850 USDT |
3.2460 USDT |
| 2024-05-15 |
3.4201 USDT |
208,589.1900 |
3.3100 USDT |
3.2460 USDT |
3.5690 USDT |
3.5200 USDT |
| 2024-05-14 |
3.3668 USDT |
185,445.4700 |
3.5040 USDT |
3.2230 USDT |
3.5290 USDT |
3.3210 USDT |
| 2024-05-13 |
3.5648 USDT |
202,609.9700 |
3.6650 USDT |
3.4000 USDT |
3.7510 USDT |
3.4940 USDT |
| 2024-05-12 |
3.6681 USDT |
93,331.2000 |
3.6110 USDT |
3.5860 USDT |
3.7230 USDT |
3.6760 USDT |
| 2024-05-11 |
3.6432 USDT |
117,505.2300 |
3.6620 USDT |
3.5500 USDT |
3.7320 USDT |
3.6390 USDT |
| 2024-05-10 |
3.8220 USDT |
235,832.3500 |
3.8180 USDT |
3.6170 USDT |
3.9900 USDT |
3.6730 USDT |
| 2024-05-09 |
3.7239 USDT |
125,837.4000 |
3.6090 USDT |
3.5880 USDT |
3.8660 USDT |
3.7690 USDT |
| 2024-05-08 |
3.6901 USDT |
209,798.7400 |
3.7700 USDT |
3.5200 USDT |
3.8480 USDT |
3.6100 USDT |
| 2024-05-07 |
3.9212 USDT |
210,300.7100 |
3.9050 USDT |
3.8220 USDT |
4.0460 USDT |
3.8790 USDT |
| 2024-05-06 |
4.1445 USDT |
455,870.5200 |
4.1130 USDT |
3.8610 USDT |
4.3090 USDT |
3.9140 USDT |
| 2024-05-05 |
4.0250 USDT |
552,315.2300 |
4.0320 USDT |
3.8210 USDT |
4.2010 USDT |
4.0030 USDT |
| 2024-05-04 |
4.0293 USDT |
405,405.3600 |
3.9610 USDT |
3.8970 USDT |
4.1670 USDT |
4.0430 USDT |
| 2024-05-03 |
3.8154 USDT |
318,911.1900 |
3.7770 USDT |
3.6530 USDT |
3.9870 USDT |
3.9290 USDT |
| 2024-05-02 |
3.7683 USDT |
678,406.6400 |
3.7920 USDT |
3.5930 USDT |
3.9430 USDT |
3.7330 USDT |
| 2024-05-01 |
3.6653 USDT |
795,262.9992 |
3.9060 USDT |
3.4710 USDT |
3.9270 USDT |
3.7930 USDT |
| 2024-04-30 |
4.0528 USDT |
777,882.8400 |
4.4940 USDT |
3.8070 USDT |
4.6320 USDT |
3.9360 USDT |
| 2024-04-29 |
4.4420 USDT |
1,098,542.4198 |
4.3610 USDT |
4.0860 USDT |
4.8410 USDT |
4.4000 USDT |
| 2024-04-28 |
4.3850 USDT |
733,390.8196 |
3.7400 USDT |
3.7360 USDT |
4.8180 USDT |
4.4270 USDT |
| 2024-04-27 |
3.5070 USDT |
118,861.9900 |
3.4330 USDT |
3.2650 USDT |
3.7830 USDT |
3.6500 USDT |
| 2024-04-26 |
3.5183 USDT |
81,638.7100 |
3.6320 USDT |
3.4180 USDT |
3.6440 USDT |
3.4300 USDT |
| 2024-04-25 |
3.6784 USDT |
174,930.7400 |
3.7630 USDT |
3.5300 USDT |
3.8300 USDT |
3.6890 USDT |
| 2024-04-24 |
3.8000 USDT |
137,125.0300 |
3.8250 USDT |
3.6370 USDT |
3.9560 USDT |
3.7220 USDT |
| 2024-04-23 |
3.9446 USDT |
141,883.1200 |
4.0730 USDT |
3.8150 USDT |
4.1620 USDT |
3.8460 USDT |
| 2024-04-22 |
4.0805 USDT |
155,230.0300 |
3.9930 USDT |
3.9290 USDT |
4.1910 USDT |
4.0830 USDT |
| 2024-04-21 |
4.0645 USDT |
139,540.2000 |
4.1110 USDT |
3.9110 USDT |
4.1610 USDT |
4.0060 USDT |
| 2024-04-20 |
3.9625 USDT |
227,361.5400 |
3.5940 USDT |
3.5310 USDT |
4.2100 USDT |
4.1120 USDT |
| 2024-04-19 |
3.5883 USDT |
126,524.3800 |
3.5500 USDT |
3.2460 USDT |
3.7230 USDT |
3.5840 USDT |