Identifier on DigiFinex: ethfi_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-27 |
1.4804 USDT |
45,125.4000 ETHFI |
1.4480 USDT |
1.4400 USDT |
1.4600 USDT |
1.4610 USDT |
| 2024-08-26 |
1.5972 USDT |
91,843.1000 ETHFI |
1.5730 USDT |
1.4920 USDT |
1.5190 USDT |
1.5030 USDT |
| 2024-08-25 |
1.6559 USDT |
34,264.8000 ETHFI |
1.6550 USDT |
1.6500 USDT |
1.6630 USDT |
1.6980 USDT |
| 2024-08-24 |
1.6943 USDT |
118,268.1000 ETHFI |
1.7140 USDT |
1.6940 USDT |
1.7160 USDT |
1.7690 USDT |
| 2024-08-23 |
1.5682 USDT |
116,666.4000 ETHFI |
1.6550 USDT |
1.6210 USDT |
1.6450 USDT |
1.6510 USDT |
| 2024-08-22 |
1.4892 USDT |
88,046.9000 ETHFI |
1.4950 USDT |
1.4890 USDT |
1.5090 USDT |
1.5050 USDT |
| 2024-08-21 |
1.4175 USDT |
95,655.2000 ETHFI |
1.4140 USDT |
1.4080 USDT |
1.4500 USDT |
1.4590 USDT |
| 2024-08-20 |
1.4084 USDT |
49,631.5000 ETHFI |
1.3700 USDT |
1.3650 USDT |
1.3790 USDT |
1.4120 USDT |
| 2024-08-19 |
1.3608 USDT |
90,859.0000 ETHFI |
1.3540 USDT |
1.3190 USDT |
1.3530 USDT |
1.3680 USDT |
| 2024-08-18 |
1.4140 USDT |
59,725.0000 ETHFI |
1.4330 USDT |
1.4040 USDT |
1.4220 USDT |
1.4060 USDT |
| 2024-08-17 |
1.3830 USDT |
99,429.0000 ETHFI |
1.3740 USDT |
1.3740 USDT |
1.4000 USDT |
1.3990 USDT |
| 2024-08-16 |
1.4030 USDT |
96,219.9000 ETHFI |
1.3940 USDT |
1.3350 USDT |
1.3780 USDT |
1.3930 USDT |
| 2024-08-15 |
1.4584 USDT |
138,644.3000 ETHFI |
1.4820 USDT |
1.3770 USDT |
1.4050 USDT |
1.3950 USDT |
| 2024-08-14 |
1.4738 USDT |
71,199.5000 ETHFI |
1.4700 USDT |
1.4410 USDT |
1.4650 USDT |
1.4600 USDT |
| 2024-08-13 |
1.4752 USDT |
3,232.6000 ETHFI |
1.5010 USDT |
1.4860 USDT |
1.5020 USDT |
1.4930 USDT |
| 2024-08-12 |
1.4530 USDT |
105,754.3000 ETHFI |
1.5180 USDT |
1.4570 USDT |
1.4690 USDT |
1.4640 USDT |
| 2024-08-11 |
1.4494 USDT |
78,235.9000 ETHFI |
1.4110 USDT |
1.3520 USDT |
1.3690 USDT |
1.3560 USDT |
| 2024-08-10 |
1.4835 USDT |
73,872.6000 ETHFI |
1.4960 USDT |
1.4540 USDT |
1.4750 USDT |
1.4740 USDT |
| 2024-08-09 |
1.5192 USDT |
42,704.4000 ETHFI |
1.4920 USDT |
1.4520 USDT |
1.4750 USDT |
1.4690 USDT |
| 2024-08-08 |
1.4594 USDT |
98,618.0000 ETHFI |
1.4900 USDT |
1.4670 USDT |
1.4820 USDT |
1.5740 USDT |
| 2024-08-07 |
1.3747 USDT |
106,438.3000 ETHFI |
1.3460 USDT |
1.3010 USDT |
1.3340 USDT |
1.3260 USDT |
| 2024-08-06 |
1.3551 USDT |
52,020.7000 ETHFI |
1.4100 USDT |
1.3820 USDT |
1.3980 USDT |
1.3960 USDT |
| 2024-08-05 |
1.2244 USDT |
379,606.9000 ETHFI |
1.1490 USDT |
1.1200 USDT |
1.1640 USDT |
1.2480 USDT |
| 2024-08-04 |
1.4705 USDT |
357,851.9000 ETHFI |
1.5560 USDT |
1.3520 USDT |
1.4050 USDT |
1.4660 USDT |
| 2024-08-03 |
1.7124 USDT |
155,120.5000 ETHFI |
1.7270 USDT |
1.5670 USDT |
1.6280 USDT |
1.5700 USDT |
| 2024-08-02 |
1.8224 USDT |
13,695.5000 ETHFI |
1.7460 USDT |
1.7310 USDT |
1.7560 USDT |
1.7350 USDT |
| 2024-08-01 |
1.9550 USDT |
23,012.3000 ETHFI |
1.8700 USDT |
1.8140 USDT |
1.8770 USDT |
1.8200 USDT |
| 2024-07-31 |
2.0623 USDT |
92,757.4000 ETHFI |
2.0670 USDT |
1.9760 USDT |
2.0090 USDT |
1.9850 USDT |
| 2024-07-30 |
2.1382 USDT |
76,180.1000 ETHFI |
2.1600 USDT |
2.0180 USDT |
2.0660 USDT |
2.0290 USDT |
| 2024-07-29 |
2.1787 USDT |
21,570.7000 ETHFI |
2.1590 USDT |
2.1250 USDT |
2.1600 USDT |
2.1530 USDT |
| 2024-07-28 |
2.1596 USDT |
39,458.1000 ETHFI |
2.1520 USDT |
2.0950 USDT |
2.1230 USDT |
2.1000 USDT |
| 2024-07-27 |
2.1900 USDT |
119,105.6000 ETHFI |
2.2080 USDT |
2.1360 USDT |
2.1900 USDT |
2.1970 USDT |
| 2024-07-26 |
2.1410 USDT |
39,793.4000 ETHFI |
2.1710 USDT |
2.1670 USDT |
2.1940 USDT |
2.2060 USDT |
| 2024-07-25 |
2.0652 USDT |
19,419.5000 ETHFI |
2.0450 USDT |
2.0310 USDT |
2.0570 USDT |
2.0600 USDT |
| 2024-07-24 |
2.3661 USDT |
28,627.6000 ETHFI |
2.2870 USDT |
2.2330 USDT |
2.2960 USDT |
2.2440 USDT |
| 2024-07-23 |
2.5838 USDT |
22,837.0000 ETHFI |
2.4720 USDT |
2.4390 USDT |
2.4600 USDT |
2.4530 USDT |
| 2024-07-22 |
2.5076 USDT |
27,535.0000 ETHFI |
2.5460 USDT |
2.5180 USDT |
2.5550 USDT |
2.5490 USDT |
| 2024-07-21 |
2.3862 USDT |
173,736.3000 ETHFI |
2.4060 USDT |
2.2570 USDT |
2.3730 USDT |
2.4470 USDT |
| 2024-07-20 |
2.4235 USDT |
11,538.5000 ETHFI |
2.4450 USDT |
2.4230 USDT |
2.4460 USDT |
2.4340 USDT |
| 2024-07-19 |
2.3262 USDT |
147,394.3000 ETHFI |
2.3470 USDT |
2.3430 USDT |
2.3960 USDT |
2.4180 USDT |
| 2024-07-18 |
2.3467 USDT |
31,018.6000 ETHFI |
2.2590 USDT |
2.2530 USDT |
2.3010 USDT |
2.3040 USDT |
| 2024-07-17 |
2.3808 USDT |
128,412.8000 ETHFI |
2.3800 USDT |
2.3120 USDT |
2.3780 USDT |
2.4360 USDT |
| 2024-07-16 |
2.2861 USDT |
18,465.1000 ETHFI |
2.3130 USDT |
2.2800 USDT |
2.3160 USDT |
2.3150 USDT |
| 2024-07-15 |
2.2367 USDT |
246,051.8000 ETHFI |
2.2050 USDT |
2.1940 USDT |
2.2480 USDT |
2.3360 USDT |
| 2024-07-14 |
2.0866 USDT |
46,170.9000 ETHFI |
2.0520 USDT |
2.0450 USDT |
2.0890 USDT |
2.0930 USDT |
| 2024-07-13 |
2.0732 USDT |
50,041.9000 ETHFI |
2.0750 USDT |
2.0140 USDT |
2.0420 USDT |
2.0520 USDT |
| 2024-07-12 |
2.0691 USDT |
63,882.3000 ETHFI |
2.1000 USDT |
2.0550 USDT |
2.0830 USDT |
2.0730 USDT |
| 2024-07-11 |
2.2045 USDT |
61,738.6000 ETHFI |
2.1960 USDT |
2.0790 USDT |
2.1070 USDT |
2.1050 USDT |
| 2024-07-10 |
2.2416 USDT |
10,273.8000 ETHFI |
2.2540 USDT |
2.2140 USDT |
2.2400 USDT |
2.2370 USDT |
| 2024-07-09 |
2.1829 USDT |
166,563.6000 ETHFI |
2.2380 USDT |
2.1790 USDT |
2.2000 USDT |
2.1950 USDT |