Dark

ETHFIUSD
ETHFI / United States dollar
crypto OKX

Real-time

Jul 4, 2025 7:42:38 AM EDT

0.9481USD-8.290%(-0.0857)567ETHFI566USD

0.9122Bid 0.9157Ask 0.0035Spread

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-04	0.9481	0.9481	0.9481	0.9481	-3.970%	12	0.000%
2025-07-03	1.0338	1.0338	0.9873	0.9873	-2.499%	555	-3.970%
2025-07-02	0.9311	1.0153	0.9311	1.0126	+12.674%	1,264	-6.370%
2025-07-01	0.8987	0.8987	0.8987	0.8987	-10.247%	508	+5.497%
2025-06-30	0.9805	1.0013	0.9384	1.0013	-4.647%	289	-5.313%
2025-06-29	0.9288	1.0501	0.9288	1.0501	+18.763%	945	-9.713%
2025-06-27	0.9157	0.9157	0.8842	0.8842	-6.897%	1,107	+7.227%
2025-06-26	0.9497	0.9497	0.9497	0.9497	+2.960%	128	-0.168%
2025-06-25	0.9697	0.9761	0.9224	0.9224	-7.157%	1,317	+2.786%
2025-06-24	0.9935	0.9935	0.9935	0.9935	+2.698%	137	-4.570%
2025-06-23	0.8878	0.9674	0.8878	0.9674	+18.163%	714	-1.995%
2025-06-22	0.8187	0.8187	0.8187	0.8187	-5.078%	398	+15.806%
2025-06-21	0.9314	0.9314	0.8625	0.8625	-8.284%	703	+9.925%
2025-06-20	1.0131	1.0131	0.9404	0.9404	-3.992%	658	+0.819%
2025-06-19	0.9966	0.9966	0.9795	0.9795	-2.702%	149	-3.206%
2025-06-18	1.0067	1.0067	1.0067	1.0067	-0.993%	36	-5.821%
2025-06-17	1.0877	1.0877	0.9951	1.0168	-5.616%	1,436	-6.756%
2025-06-16	1.0883	1.1384	1.0773	1.0773	+1.279%	2,050	-11.993%
2025-06-14	1.1047	1.1047	1.0637	1.0637	-0.542%	1,116	-10.868%
2025-06-13	1.1042	1.1042	1.0374	1.0695	-4.933%	6,004	-11.351%
2025-06-12	1.2562	1.2562	1.1219	1.1250	-14.024%	4,149	-15.724%
2025-06-11	1.3663	1.3934	1.3085	1.3085	+1.892%	1,138	-27.543%
2025-06-10	1.2888	1.2945	1.2842	1.2842	+0.729%	752	-26.172%
2025-06-09	1.1272	1.2794	1.1272	1.2749	+10.957%	4,009	-25.633%
2025-06-08	1.1278	1.1791	1.1278	1.1490	-2.146%	1,318	-17.485%
2025-06-07	1.1639	1.1867	1.1639	1.1742	+5.366%	1,445	-19.256%
2025-06-06	1.0860	1.1473	1.0860	1.1144	+4.111%	3,988	-14.923%
2025-06-05	1.1426	1.1590	1.0178	1.0704	-8.215%	6,543	-11.426%
2025-06-04	1.2327	1.2439	1.1662	1.1662	-4.229%	1,770	-18.702%
2025-06-03	1.2163	1.2532	1.2144	1.2177	+6.433%	522	-22.140%
2025-06-02	1.1743	1.1743	1.1265	1.1441	-2.539%	9,787	-17.131%
2025-06-01	1.1408	1.2099	1.1021	1.1739	+3.100%	1,394	-19.235%
2025-05-31	1.0889	1.1679	1.0889	1.1386	+4.096%	19,659	-16.731%
2025-05-30	1.2952	1.2952	1.0731	1.0938	-20.254%	11,780	-13.321%
2025-05-29	1.4214	1.5022	1.3278	1.3716	-0.996%	2,483	-30.876%
2025-05-28	1.3743	1.4216	1.3345	1.3854	+0.544%	13,101	-31.565%
2025-05-27	1.2330	1.5057	1.2249	1.3779	+15.286%	40,017	-31.192%
2025-05-26	1.2879	1.2886	1.1952	1.1952	-3.884%	2,614	-20.674%
2025-05-25	1.1980	1.2435	1.1551	1.2435	+0.056%	899	-23.756%
2025-05-24	1.2417	1.2428	1.2362	1.2428	+1.669%	463	-23.713%
2025-05-23	1.4340	1.4403	1.2224	1.2224	-10.329%	4,501	-22.439%
2025-05-22	1.3764	1.4116	1.3576	1.3632	+2.128%	4,210	-30.450%
2025-05-21	1.2757	1.3575	1.2757	1.3348	+5.069%	1,815	-28.971%
2025-05-20	1.3287	1.3344	1.2334	1.2704	-1.945%	2,936	-25.370%
2025-05-19	1.3501	1.3501	1.2354	1.2956	-2.733%	5,067	-26.822%
2025-05-18	1.3009	1.4135	1.2359	1.3320	+7.307%	8,873	-28.821%
2025-05-17	1.2837	1.3852	1.1874	1.2413	-6.026%	3,905	-23.620%
2025-05-16	1.4311	1.5347	1.3135	1.3209	-7.519%	19,261	-28.223%
2025-05-15	1.4474	1.6303	1.2681	1.4283	+8.123%	18,613	-33.620%
2025-05-14	1.3756	1.4874	1.3000	1.3210	-4.060%	13,279	-28.229%
2025-05-13	1.0068	1.4026	0.9967	1.3769	+31.811%	24,430	-31.142%
2025-05-12	1.0866	1.2064	1.0068	1.0446	-5.131%	7,092	-9.238%
2025-05-11	1.0915	1.2809	1.0514	1.1011	-2.514%	17,001	-13.895%
2025-05-10	0.7782	1.1813	0.7565	1.1295	+56.181%	19,122	-16.060%
2025-05-09	0.7651	0.7906	0.6857	0.7232	+2.786%	15,445	+31.098%
2025-05-08	0.5876	0.7672	0.5876	0.7036	+29.481%	20,771	+34.750%
2025-05-07	0.5080	0.5434	0.5080	0.5434	+8.920%	2,590	+74.476%
2025-05-06	0.4989	0.4989	0.4989	0.4989	-5.152%	475	+90.038%
2025-05-04	0.5260	0.5260	0.5260	0.5260	-6.589%	25	+80.247%
2025-05-03	0.5631	0.5631	0.5631	0.5631	-4.006%	94	+68.372%
2025-05-02	0.5926	0.5926	0.5866	0.5866	-1.857%	119	+61.626%
2025-05-01	0.5977	0.5977	0.5977	0.5977	+3.948%	837	+58.625%
2025-04-30	0.5991	0.6059	0.5750	0.5750	-2.559%	4,383	+64.887%
2025-04-29	0.5898	0.5915	0.5898	0.5901	+1.166%	2,450	+60.668%
2025-04-28	0.5760	0.5833	0.5760	0.5833	+2.893%	375	+62.541%
2025-04-27	0.5812	0.5812	0.5669	0.5669	-6.344%	935	+67.243%
2025-04-26	0.6071	0.6071	0.6053	0.6053	+1.102%	696	+56.633%
2025-04-25	0.6228	0.6228	0.5987	0.5987	+3.367%	972	+58.360%
2025-04-24	0.5608	0.5992	0.5605	0.5792	+2.896%	2,998	+63.691%
2025-04-23	0.5626	0.5629	0.5626	0.5629	+7.856%	1,023	+68.431%
2025-04-22	0.5171	0.5219	0.5171	0.5219	+8.526%	793	+81.663%
2025-04-21	0.4809	0.4809	0.4809	0.4809	+2.734%	48	+97.151%
2025-04-20	0.4681	0.4681	0.4681	0.4681	+10.297%	48	+102.542%
2025-04-16	0.4389	0.4389	0.4244	0.4244	-7.478%	546	+123.398%
2025-04-15	0.4587	0.4587	0.4587	0.4587	-2.859%	36	+106.693%
2025-04-14	0.4686	0.4722	0.4686	0.4722	-6.049%	236	+100.784%
2025-04-12	0.5026	0.5026	0.5026	0.5026	+4.883%	73	+88.639%
2025-04-10	0.4792	0.4792	0.4792	0.4792	-3.833%	100	+97.851%
2025-04-09	0.4555	0.4983	0.4555	0.4983	+7.277%	282	+90.267%
2025-04-07	0.4428	0.4645	0.4428	0.4645	+2.245%	656	+104.112%
2025-04-06	0.4543	0.4543	0.4543	0.4543	-11.632%	1,553	+108.695%
2025-04-05	0.5257	0.5257	0.5141	0.5141	-0.330%	1,064	+84.419%
2025-04-03	0.5298	0.5298	0.5158	0.5158	+2.810%	121	+83.812%
2025-04-02	0.5514	0.5514	0.5017	0.5017	-15.709%	3,901	+88.977%
2025-04-01	0.5952	0.5952	0.5952	0.5952	+2.976%	65	+59.291%
2025-03-31	0.5895	0.5895	0.5649	0.5780	-2.480%	5,906	+64.031%
2025-03-29	0.5927	0.5927	0.5927	0.5927	-6.189%	19	+59.963%
2025-03-28	0.6857	0.6857	0.6318	0.6318	-9.107%	2,055	+50.063%
2025-03-25	0.6877	0.6981	0.6697	0.6951	+2.689%	3,908	+36.398%
2025-03-24	0.6769	0.6769	0.6769	0.6769	+4.219%	29	+40.065%
2025-03-23	0.6593	0.6593	0.6439	0.6495	-3.016%	14,305	+45.974%
2025-03-22	0.6632	0.6755	0.6615	0.6697	+6.083%	891	+41.571%
2025-03-21	0.6576	0.6576	0.6313	0.6313	-3.985%	4,548	+50.182%
2025-03-20	0.6955	0.6955	0.6575	0.6575	-6.152%	6,218	+44.198%
2025-03-19	0.6914	0.7154	0.6914	0.7006	+3.885%	4,085	+35.327%
2025-03-18	0.6722	0.6755	0.6722	0.6744	-0.838%	166,677	+40.584%
2025-03-17	0.6834	0.6834	0.6799	0.6801	+2.502%	1,975	+39.406%
2025-03-16	0.6635	0.6635	0.6635	0.6635	-3.896%	859	+42.894%
2025-03-15	0.6904	0.6904	0.6904	0.6904	+3.091%	1,371	+37.326%
2025-03-14	0.6697	0.6697	0.6697	0.6697	+3.894%	1,383	+41.571%
2025-03-13	0.6737	0.6737	0.6434	0.6446	-3.848%	6,726	+47.083%
2025-03-12	0.6704	0.6704	0.6704	0.6704	-1.033%	1,402	+41.423%
2025-03-11	0.6609	0.6901	0.6609	0.6774	+4.328%	3,648	+39.962%
2025-03-10	0.7233	0.7233	0.6493	0.6493	-3.133%	1,576	+46.019%
2025-03-09	0.7688	0.7688	0.6672	0.6703	-15.452%	6,418	+41.444%
2025-03-08	0.7928	0.7928	0.7928	0.7928	-7.760%	17	+19.589%
2025-03-07	0.8349	0.8595	0.8132	0.8595	+3.779%	10,123	+10.308%
2025-03-06	0.8293	0.8293	0.8282	0.8282	-2.092%	1,307	+14.477%
2025-03-05	0.8646	0.8646	0.8459	0.8459	+5.081%	6,804	+12.082%
2025-03-04	0.8000	0.8050	0.8000	0.8050	-4.734%	808	+17.776%
2025-03-03	0.9840	0.9910	0.8450	0.8450	-18.593%	3,986	+12.201%
2025-03-02	0.9240	1.0380	0.9090	1.0380	+13.816%	2,591	-8.661%
2025-03-01	0.9470	0.9580	0.9120	0.9120	-2.772%	1,312	+3.958%
2025-02-28	0.9250	0.9380	0.9240	0.9380	-2.899%	1,163	+1.077%
2025-02-27	0.9870	0.9870	0.9660	0.9660	+1.791%	919	-1.853%
2025-02-26	0.9550	0.9550	0.9450	0.9490	-3.262%	1,028	-0.095%
2025-02-25	0.9600	0.9810	0.9370	0.9810	+2.508%	2,508	-3.354%
2025-02-24	0.9880	0.9880	0.9510	0.9570	-15.757%	2,655	-0.930%
2025-02-23	1.1790	1.1790	1.1330	1.1360	-3.647%	1,450	-16.540%
2025-02-22	1.1790	1.1790	1.1790	1.1790	+1.901%	13	-19.584%
2025-02-21	1.2460	1.2460	1.1570	1.1570	+6.538%	6,423	-18.055%
2025-02-19	1.0860	1.0860	1.0860	1.0860	+5.233%	39	-12.698%
2025-02-18	1.0880	1.1030	1.0320	1.0320	-7.111%	5,190	-8.130%
2025-02-16	1.1060	1.1110	1.1060	1.1110	+0.634%	1,079	-14.662%
2025-02-15	1.1040	1.1040	1.1040	1.1040	-4.000%	2,170	-14.121%
2025-02-14	1.1500	1.1500	1.1500	1.1500	-0.691%	101	-17.557%
2025-02-09	1.1570	1.1580	1.1540	1.1580	+4.230%	3,395	-18.126%
2025-02-08	1.1110	1.1110	1.1110	1.1110	-2.028%	1,439	-14.662%
2025-02-07	1.1390	1.1390	1.1340	1.1340	-2.577%	2,717	-16.393%
2025-02-06	1.1780	1.1780	1.1640	1.1640	-0.257%	4,721	-18.548%
2025-02-05	1.1840	1.2390	1.1440	1.1670	+1.302%	11,045	-18.757%
2025-02-04	1.2320	1.2320	1.1310	1.1520	-12.595%	8,259	-17.700%
2025-02-03	0.8990	1.5090	0.8080	1.3180	+13.230%	29,826	-28.065%
2025-02-02	1.4080	1.4080	1.1640	1.1640	-19.279%	1,568	-18.548%
2025-02-01	1.4660	1.4660	1.4420	1.4420	-12.020%	806	-34.251%
2025-01-31	1.6480	1.6480	1.6390	1.6390	+1.173%	625	-42.154%
2025-01-30	1.6410	1.6410	1.6200	1.6200	+12.578%	173	-41.475%
2025-01-29	1.4390	1.4390	1.4390	1.4390	+0.349%	347	-34.114%
2025-01-28	1.5710	1.5710	1.4310	1.4340	-11.862%	2,681	-33.884%
2025-01-27	1.6180	1.6270	1.5780	1.6270	0.000%	1,077	-41.727%

.dark-mode .zl8jVk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zl8jVk{ color: #333333; background-color: white; border: 2px solid #333333; }ETHFIUSDETHFI / United States dollarcrypto OKX

ETHFIUSD
ETHFI / United States dollar
crypto OKX