Identifier on DigiFinex: ethw_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
2.6563 USDT |
5,795.6490 |
2.7362 USDT |
2.6889 USDT |
2.7243 USDT |
2.7605 USDT |
| 2025-01-23 |
2.6003 USDT |
268.4600 |
2.6707 USDT |
2.6547 USDT |
2.6741 USDT |
2.6557 USDT |
| 2025-01-22 |
2.6733 USDT |
3,801.5960 |
2.6788 USDT |
2.6159 USDT |
2.6538 USDT |
2.6403 USDT |
| 2025-01-21 |
2.6055 USDT |
15,217.0970 |
2.6315 USDT |
2.5913 USDT |
2.6437 USDT |
2.6864 USDT |
| 2025-01-20 |
2.7273 USDT |
12,619.2680 |
2.7183 USDT |
2.5826 USDT |
2.6908 USDT |
2.6828 USDT |
| 2025-01-19 |
2.9328 USDT |
22,027.3100 |
2.8127 USDT |
2.7336 USDT |
2.8184 USDT |
3.0039 USDT |
| 2025-01-18 |
3.1602 USDT |
6,435.5590 |
3.1341 USDT |
2.9999 USDT |
3.0401 USDT |
3.0563 USDT |
| 2025-01-17 |
3.2225 USDT |
6,585.1050 |
3.2451 USDT |
3.2079 USDT |
3.2436 USDT |
3.2683 USDT |
| 2025-01-16 |
3.1696 USDT |
5,198.5530 |
3.1474 USDT |
3.0823 USDT |
3.1574 USDT |
3.2023 USDT |
| 2025-01-15 |
3.0202 USDT |
0.2830 |
3.1980 USDT |
3.1976 USDT |
3.1980 USDT |
3.1980 USDT |
| 2025-01-14 |
2.8810 USDT |
5,309.7880 |
2.8951 USDT |
2.8602 USDT |
2.9039 USDT |
2.9448 USDT |
| 2025-01-13 |
2.8096 USDT |
2,811.2820 |
2.8293 USDT |
2.8293 USDT |
2.8615 USDT |
2.8395 USDT |
| 2025-01-12 |
3.0485 USDT |
2,157.6550 |
3.0432 USDT |
3.0182 USDT |
3.0268 USDT |
3.0212 USDT |
| 2025-01-11 |
3.0706 USDT |
3,349.3840 |
3.0672 USDT |
3.0409 USDT |
3.0802 USDT |
3.1008 USDT |
| 2025-01-10 |
3.0407 USDT |
3,098.3380 |
3.0466 USDT |
2.9948 USDT |
3.0521 USDT |
3.0842 USDT |
| 2025-01-09 |
3.0319 USDT |
304.2910 |
2.9848 USDT |
2.9693 USDT |
2.9848 USDT |
2.9782 USDT |
| 2025-01-08 |
3.1168 USDT |
10,486.9020 |
3.1098 USDT |
2.9672 USDT |
3.0733 USDT |
3.0679 USDT |
| 2025-01-07 |
3.4471 USDT |
93.7760 |
3.2311 USDT |
3.2209 USDT |
3.2511 USDT |
3.2511 USDT |
| 2025-01-06 |
3.6238 USDT |
145.3790 |
3.6317 USDT |
3.6139 USDT |
3.6421 USDT |
3.6200 USDT |
| 2025-01-05 |
3.6238 USDT |
1,568.7460 |
3.5800 USDT |
3.5443 USDT |
3.5960 USDT |
3.5840 USDT |
| 2025-01-04 |
3.6310 USDT |
7,713.3800 |
3.6970 USDT |
3.6174 USDT |
3.6460 USDT |
3.6808 USDT |
| 2025-01-03 |
3.4909 USDT |
15.5740 |
3.5856 USDT |
3.5841 USDT |
3.5940 USDT |
3.5889 USDT |
| 2025-01-02 |
3.4389 USDT |
5,360.4720 |
3.4748 USDT |
3.4191 USDT |
3.4468 USDT |
3.4450 USDT |
| 2025-01-01 |
3.3233 USDT |
208.4570 |
3.3921 USDT |
3.3751 USDT |
3.3929 USDT |
3.3824 USDT |
| 2024-12-31 |
3.3027 USDT |
2,060.2810 |
3.3751 USDT |
3.2938 USDT |
3.3299 USDT |
3.3150 USDT |
| 2024-12-30 |
3.3539 USDT |
412.3630 |
3.3015 USDT |
3.2959 USDT |
3.3136 USDT |
3.3111 USDT |
| 2024-12-29 |
3.4179 USDT |
240.8980 |
3.3629 USDT |
3.3274 USDT |
3.3629 USDT |
3.3511 USDT |
| 2024-12-28 |
3.4026 USDT |
3,052.6200 |
3.4221 USDT |
3.4089 USDT |
3.4460 USDT |
3.4531 USDT |
| 2024-12-27 |
3.3812 USDT |
22,601.3080 |
3.4870 USDT |
3.3336 USDT |
3.4085 USDT |
3.4160 USDT |
| 2024-12-26 |
3.3056 USDT |
10,874.2120 |
3.2589 USDT |
3.1730 USDT |
3.2179 USDT |
3.2174 USDT |
| 2024-12-25 |
3.4585 USDT |
226.9930 |
3.4101 USDT |
3.3951 USDT |
3.4301 USDT |
3.4035 USDT |
| 2024-12-24 |
3.3741 USDT |
5,876.0710 |
3.4409 USDT |
3.3555 USDT |
3.4031 USDT |
3.4111 USDT |
| 2024-12-23 |
3.1795 USDT |
77.4210 |
3.2191 USDT |
3.2112 USDT |
3.2271 USDT |
3.2112 USDT |
| 2024-12-22 |
3.2283 USDT |
488.5330 |
3.1452 USDT |
3.1388 USDT |
3.1811 USDT |
3.1447 USDT |
| 2024-12-21 |
3.5030 USDT |
11,234.4030 |
3.5341 USDT |
3.3051 USDT |
3.3509 USDT |
3.3260 USDT |
| 2024-12-20 |
3.1743 USDT |
7,784.7960 |
3.3638 USDT |
3.3601 USDT |
3.4351 USDT |
3.5500 USDT |
| 2024-12-19 |
3.5279 USDT |
23,701.6620 |
3.4750 USDT |
3.1534 USDT |
3.2723 USDT |
3.2866 USDT |
| 2024-12-18 |
3.8300 USDT |
24,134.1020 |
3.9191 USDT |
3.5940 USDT |
3.6640 USDT |
3.6470 USDT |
| 2024-12-17 |
4.1483 USDT |
6,321.8110 |
4.0420 USDT |
3.9930 USDT |
4.0791 USDT |
4.0027 USDT |
| 2024-12-16 |
4.2122 USDT |
2,693.7560 |
4.4008 USDT |
4.2772 USDT |
4.4014 USDT |
4.2968 USDT |
| 2024-12-15 |
4.0858 USDT |
370.3480 |
4.1341 USDT |
4.1341 USDT |
4.1759 USDT |
4.1541 USDT |
| 2024-12-14 |
4.2114 USDT |
114.7790 |
4.0581 USDT |
4.0581 USDT |
4.0963 USDT |
4.0942 USDT |
| 2024-12-13 |
4.3228 USDT |
141.2990 |
4.3232 USDT |
4.3228 USDT |
4.3680 USDT |
4.3668 USDT |
| 2024-12-12 |
4.4046 USDT |
9,489.9140 |
4.4578 USDT |
4.2897 USDT |
4.3862 USDT |
4.3862 USDT |
| 2024-12-11 |
3.9171 USDT |
187.0860 |
4.1189 USDT |
4.1179 USDT |
4.1535 USDT |
4.1521 USDT |
| 2024-12-10 |
3.9780 USDT |
48,223.0250 |
4.0407 USDT |
3.5930 USDT |
3.7690 USDT |
3.6210 USDT |
| 2024-12-09 |
4.8489 USDT |
9,832.3450 |
4.9032 USDT |
4.6848 USDT |
4.7354 USDT |
4.7221 USDT |
| 2024-12-08 |
5.1239 USDT |
1,541.3090 |
5.1544 USDT |
5.1271 USDT |
5.1814 USDT |
5.1885 USDT |
| 2024-12-07 |
5.1427 USDT |
94.4600 |
5.1545 USDT |
5.1484 USDT |
5.1636 USDT |
5.1562 USDT |
| 2024-12-06 |
4.8972 USDT |
17,794.4980 |
4.8334 USDT |
4.7978 USDT |
4.9724 USDT |
5.0551 USDT |