Identifier on DigiFinex: ethfi_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
4.0193 USDT |
74,650.7000 ETHFI |
4.0560 USDT |
3.9770 USDT |
4.0260 USDT |
4.1130 USDT |
| 2024-05-04 |
4.0121 USDT |
119,259.9000 ETHFI |
3.9510 USDT |
3.9030 USDT |
3.9680 USDT |
4.1340 USDT |
| 2024-05-03 |
3.8438 USDT |
77,214.6000 ETHFI |
3.9600 USDT |
3.9180 USDT |
3.9660 USDT |
4.0200 USDT |
| 2024-05-02 |
3.7736 USDT |
121,829.9000 ETHFI |
3.7920 USDT |
3.6890 USDT |
3.7600 USDT |
3.7910 USDT |
| 2024-05-01 |
3.6852 USDT |
212,268.1000 ETHFI |
3.6430 USDT |
3.4680 USDT |
3.5710 USDT |
3.8810 USDT |
| 2024-04-30 |
4.0694 USDT |
222,762.4000 ETHFI |
3.9380 USDT |
3.8370 USDT |
3.8590 USDT |
3.8510 USDT |
| 2024-04-29 |
4.4438 USDT |
32,111.9000 ETHFI |
4.3640 USDT |
4.2330 USDT |
4.3760 USDT |
4.4120 USDT |
| 2024-04-28 |
4.3471 USDT |
309,048.7000 ETHFI |
4.3850 USDT |
4.3830 USDT |
4.6310 USDT |
4.6860 USDT |
| 2024-04-27 |
3.4940 USDT |
142,713.3000 ETHFI |
3.4600 USDT |
3.4070 USDT |
3.4490 USDT |
3.6430 USDT |
| 2024-04-26 |
3.5238 USDT |
33,242.6000 ETHFI |
3.5040 USDT |
3.4180 USDT |
3.4440 USDT |
3.4320 USDT |
| 2024-04-25 |
3.6652 USDT |
97,523.4000 ETHFI |
3.6270 USDT |
3.5920 USDT |
3.6710 USDT |
3.7000 USDT |
| 2024-04-24 |
3.8018 USDT |
60,931.5000 ETHFI |
3.6970 USDT |
3.6460 USDT |
3.7230 USDT |
3.7100 USDT |
| 2024-04-23 |
3.9656 USDT |
119,307.2000 ETHFI |
3.8900 USDT |
3.8440 USDT |
3.8870 USDT |
3.8710 USDT |
| 2024-04-22 |
4.0767 USDT |
35,644.3000 ETHFI |
4.0370 USDT |
4.0280 USDT |
4.0980 USDT |
4.0910 USDT |
| 2024-04-21 |
4.0739 USDT |
57,173.5000 ETHFI |
3.9900 USDT |
3.9130 USDT |
3.9840 USDT |
3.9820 USDT |
| 2024-04-20 |
3.8732 USDT |
54,243.0000 ETHFI |
4.1730 USDT |
4.0670 USDT |
4.1210 USDT |
4.1180 USDT |
| 2024-04-19 |
3.5477 USDT |
58,462.8000 ETHFI |
3.6650 USDT |
3.5810 USDT |
3.6220 USDT |
3.6110 USDT |
| 2024-04-18 |
3.5236 USDT |
101,860.7000 ETHFI |
3.4550 USDT |
3.4340 USDT |
3.5230 USDT |
3.5740 USDT |
| 2024-04-17 |
3.6037 USDT |
25,520.5000 ETHFI |
3.6400 USDT |
3.5520 USDT |
3.6470 USDT |
3.6010 USDT |
| 2024-04-16 |
3.7952 USDT |
159,762.0000 ETHFI |
3.7200 USDT |
3.5880 USDT |
3.7460 USDT |
3.8990 USDT |
| 2024-04-15 |
4.0484 USDT |
100,364.4000 ETHFI |
3.8500 USDT |
3.6880 USDT |
3.8280 USDT |
3.8500 USDT |
| 2024-04-14 |
3.8887 USDT |
12,782.8000 ETHFI |
3.8620 USDT |
3.8250 USDT |
3.8890 USDT |
4.0040 USDT |
| 2024-04-13 |
4.2391 USDT |
317,019.3000 ETHFI |
4.4850 USDT |
3.5990 USDT |
3.8030 USDT |
3.6630 USDT |
| 2024-04-12 |
4.6952 USDT |
479,176.2000 ETHFI |
4.9210 USDT |
3.7300 USDT |
4.2820 USDT |
4.3580 USDT |
| 2024-04-11 |
5.5559 USDT |
169,876.7000 ETHFI |
5.4770 USDT |
5.2600 USDT |
5.3310 USDT |
5.2810 USDT |
| 2024-04-10 |
5.6761 USDT |
25,322.0000 ETHFI |
5.7790 USDT |
5.7750 USDT |
5.8760 USDT |
5.8070 USDT |
| 2024-04-09 |
6.1977 USDT |
145,894.5000 ETHFI |
5.7600 USDT |
5.5820 USDT |
5.6390 USDT |
5.6220 USDT |
| 2024-04-08 |
5.9198 USDT |
212,550.2000 ETHFI |
5.7950 USDT |
5.7460 USDT |
5.8020 USDT |
6.4770 USDT |
| 2024-04-07 |
5.6306 USDT |
138,747.6000 ETHFI |
5.7530 USDT |
5.5890 USDT |
5.6600 USDT |
5.6550 USDT |
| 2024-04-06 |
5.4088 USDT |
57,563.5000 ETHFI |
5.4050 USDT |
5.3690 USDT |
5.4540 USDT |
5.4260 USDT |
| 2024-04-05 |
5.1589 USDT |
54,257.5000 ETHFI |
5.2710 USDT |
5.2640 USDT |
5.4950 USDT |
5.4010 USDT |
| 2024-04-04 |
5.1578 USDT |
231,165.9000 ETHFI |
5.1630 USDT |
5.1530 USDT |
5.4280 USDT |
5.4080 USDT |
| 2024-04-03 |
5.3833 USDT |
36,371.7000 ETHFI |
5.0320 USDT |
4.9320 USDT |
5.0430 USDT |
5.0320 USDT |
| 2024-04-02 |
5.5342 USDT |
243,386.9000 ETHFI |
5.3870 USDT |
5.3150 USDT |
5.4420 USDT |
5.4830 USDT |
| 2024-04-01 |
5.9865 USDT |
44,816.8000 ETHFI |
5.5560 USDT |
5.5290 USDT |
5.6440 USDT |
5.6330 USDT |
| 2024-03-31 |
6.6314 USDT |
90,037.0000 ETHFI |
6.6570 USDT |
6.5070 USDT |
6.5600 USDT |
6.5320 USDT |
| 2024-03-30 |
6.7181 USDT |
91,782.1000 ETHFI |
6.5740 USDT |
6.4330 USDT |
6.5090 USDT |
6.5280 USDT |
| 2024-03-29 |
6.9526 USDT |
88,959.9000 ETHFI |
6.8160 USDT |
6.6410 USDT |
6.7460 USDT |
6.7180 USDT |
| 2024-03-28 |
7.4997 USDT |
47,287.2000 ETHFI |
6.8600 USDT |
6.7880 USDT |
6.8690 USDT |
6.8070 USDT |
| 2024-03-27 |
6.3842 USDT |
735,902.1000 ETHFI |
6.9510 USDT |
6.6470 USDT |
7.0010 USDT |
7.1850 USDT |
| 2024-03-26 |
4.8554 USDT |
50,318.1000 ETHFI |
5.1530 USDT |
5.1310 USDT |
5.2160 USDT |
5.2060 USDT |
| 2024-03-25 |
4.3564 USDT |
223,937.7000 ETHFI |
4.3490 USDT |
4.3210 USDT |
4.3890 USDT |
4.3840 USDT |
| 2024-03-24 |
4.0784 USDT |
15,826.0000 ETHFI |
3.9560 USDT |
3.9280 USDT |
3.9760 USDT |
3.9910 USDT |
| 2024-03-23 |
3.9332 USDT |
224,966.0000 ETHFI |
3.9770 USDT |
3.9770 USDT |
4.0970 USDT |
4.0710 USDT |
| 2024-03-22 |
3.8026 USDT |
151,806.6000 ETHFI |
3.6240 USDT |
3.5590 USDT |
3.6320 USDT |
3.6740 USDT |
| 2024-03-21 |
4.0972 USDT |
21,791.9399 ETHFI |
3.7880 USDT |
3.7450 USDT |
3.8370 USDT |
3.8060 USDT |
| 2024-03-20 |
3.6732 USDT |
676,455.0455 ETHFI |
3.6740 USDT |
3.6220 USDT |
3.8490 USDT |
4.1490 USDT |
| 2024-03-19 |
3.1376 USDT |
101,883.9060 ETHFI |
3.0700 USDT |
2.9560 USDT |
3.0380 USDT |
3.0020 USDT |