Identifier on Kucoin: ETHFI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-18 |
3.5108 USDT |
189,213.7400 |
3.5340 USDT |
3.3190 USDT |
3.6490 USDT |
3.5960 USDT |
| 2024-04-17 |
3.5792 USDT |
223,816.3900 |
3.8190 USDT |
3.3640 USDT |
3.8930 USDT |
3.5940 USDT |
| 2024-04-16 |
3.8113 USDT |
125,395.9100 |
3.8650 USDT |
3.5910 USDT |
3.9890 USDT |
3.8440 USDT |
| 2024-04-15 |
4.0707 USDT |
181,959.4900 |
4.2210 USDT |
3.6910 USDT |
4.3690 USDT |
3.7730 USDT |
| 2024-04-14 |
3.8878 USDT |
364,578.7600 |
4.0670 USDT |
3.6470 USDT |
4.1100 USDT |
4.0730 USDT |
| 2024-04-13 |
4.2423 USDT |
206,524.1900 |
4.3540 USDT |
3.8320 USDT |
4.6600 USDT |
4.0050 USDT |
| 2024-04-12 |
4.5614 USDT |
542,295.8799 |
5.2240 USDT |
3.5000 USDT |
5.4010 USDT |
4.2750 USDT |
| 2024-04-11 |
5.4678 USDT |
218,339.8100 |
5.7340 USDT |
5.1870 USDT |
5.7340 USDT |
5.2160 USDT |
| 2024-04-10 |
5.6236 USDT |
407,994.2199 |
5.5300 USDT |
5.2220 USDT |
6.0980 USDT |
5.7680 USDT |
| 2024-04-09 |
6.1327 USDT |
392,272.7797 |
6.3770 USDT |
5.4580 USDT |
6.7110 USDT |
5.4900 USDT |
| 2024-04-08 |
5.8002 USDT |
138,641.4100 |
5.7180 USDT |
5.5450 USDT |
5.9940 USDT |
5.7780 USDT |
| 2024-04-07 |
5.6554 USDT |
212,816.9800 |
5.4310 USDT |
5.3520 USDT |
5.8710 USDT |
5.6430 USDT |
| 2024-04-06 |
5.4816 USDT |
218,069.3000 |
5.3750 USDT |
5.1750 USDT |
5.7000 USDT |
5.4930 USDT |
| 2024-04-05 |
5.1876 USDT |
171,156.3694 |
5.2490 USDT |
4.8350 USDT |
5.4740 USDT |
5.3000 USDT |
| 2024-04-04 |
5.2158 USDT |
243,210.2300 |
5.0680 USDT |
4.7690 USDT |
5.5030 USDT |
5.2280 USDT |
| 2024-04-03 |
5.2642 USDT |
312,912.5400 |
5.4130 USDT |
4.9310 USDT |
5.7950 USDT |
5.1360 USDT |
| 2024-04-02 |
5.5365 USDT |
372,642.6640 |
5.7050 USDT |
5.1450 USDT |
6.0750 USDT |
5.4400 USDT |
| 2024-04-01 |
5.9745 USDT |
433,842.8383 |
6.5290 USDT |
5.4300 USDT |
6.7350 USDT |
5.6080 USDT |
| 2024-03-31 |
6.6605 USDT |
149,606.9500 |
6.4490 USDT |
6.3760 USDT |
6.9000 USDT |
6.6210 USDT |
| 2024-03-30 |
6.6738 USDT |
300,582.4484 |
6.6880 USDT |
6.3020 USDT |
7.1920 USDT |
6.3760 USDT |
| 2024-03-29 |
6.9601 USDT |
514,840.2796 |
7.0120 USDT |
6.5480 USDT |
7.3050 USDT |
6.7050 USDT |
| 2024-03-28 |
7.3492 USDT |
1,237,754.1396 |
7.9090 USDT |
6.7180 USDT |
8.0420 USDT |
7.0440 USDT |
| 2024-03-27 |
6.5510 USDT |
1,117,302.2988 |
5.4710 USDT |
5.2930 USDT |
7.3970 USDT |
7.1200 USDT |
| 2024-03-26 |
4.8104 USDT |
1,102,875.7907 |
4.4550 USDT |
4.4040 USDT |
5.1810 USDT |
5.1540 USDT |
| 2024-03-25 |
4.3617 USDT |
1,039,556.0500 |
3.9800 USDT |
3.9600 USDT |
4.6970 USDT |
4.4270 USDT |
| 2024-03-24 |
4.0321 USDT |
584,008.1199 |
4.2230 USDT |
3.9010 USDT |
4.2920 USDT |
4.0030 USDT |
| 2024-03-23 |
3.9605 USDT |
1,057,258.2000 |
3.6880 USDT |
3.6050 USDT |
4.2630 USDT |
4.0960 USDT |
| 2024-03-22 |
3.8254 USDT |
1,171,309.8699 |
3.8130 USDT |
3.5090 USDT |
4.1580 USDT |
3.6410 USDT |
| 2024-03-21 |
4.0756 USDT |
1,579,249.9297 |
4.2070 USDT |
3.7040 USDT |
4.4410 USDT |
3.8050 USDT |
| 2024-03-20 |
3.5818 USDT |
2,193,017.2193 |
3.0150 USDT |
2.8970 USDT |
4.1600 USDT |
4.0550 USDT |
| 2024-03-19 |
3.1343 USDT |
1,962,118.0690 |
3.1190 USDT |
2.7970 USDT |
3.4560 USDT |
3.0260 USDT |