Identifier on DigiFinex: ethw_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-05 |
4.8519 USDT |
23,300.2880 |
4.8856 USDT |
4.7397 USDT |
4.8624 USDT |
4.8757 USDT |
| 2024-12-04 |
4.8665 USDT |
39,967.7280 |
4.8297 USDT |
4.7616 USDT |
4.8844 USDT |
4.9484 USDT |
| 2024-12-03 |
4.4990 USDT |
36,310.3640 |
4.3637 USDT |
4.2067 USDT |
4.4226 USDT |
4.6468 USDT |
| 2024-12-02 |
4.3881 USDT |
873.6150 |
4.4849 USDT |
4.4761 USDT |
4.5196 USDT |
4.5095 USDT |
| 2024-12-01 |
4.4720 USDT |
511.9230 |
4.5373 USDT |
4.5197 USDT |
4.5924 USDT |
4.5241 USDT |
| 2024-11-30 |
4.3718 USDT |
13,377.4510 |
4.2998 USDT |
4.2812 USDT |
4.3353 USDT |
4.4306 USDT |
| 2024-11-29 |
4.1701 USDT |
11,162.1300 |
4.2603 USDT |
4.1360 USDT |
4.1901 USDT |
4.1859 USDT |
| 2024-11-28 |
4.2213 USDT |
27,673.6550 |
4.2878 USDT |
4.0419 USDT |
4.1164 USDT |
4.1312 USDT |
| 2024-11-27 |
3.7939 USDT |
17,758.0870 |
3.9709 USDT |
3.9709 USDT |
4.2468 USDT |
4.1924 USDT |
| 2024-11-26 |
3.5559 USDT |
13,655.6120 |
3.4001 USDT |
3.3554 USDT |
3.4413 USDT |
3.4421 USDT |
| 2024-11-25 |
3.7188 USDT |
15,205.1650 |
3.7506 USDT |
3.5542 USDT |
3.7175 USDT |
3.7330 USDT |
| 2024-11-24 |
3.7286 USDT |
9,620.9550 |
3.5130 USDT |
3.5017 USDT |
3.5764 USDT |
3.7420 USDT |
| 2024-11-23 |
3.6792 USDT |
9,722.4200 |
3.7950 USDT |
3.6240 USDT |
3.7404 USDT |
3.7177 USDT |
| 2024-11-22 |
3.4894 USDT |
4,750.0140 |
3.3871 USDT |
3.3711 USDT |
3.4151 USDT |
3.4191 USDT |
| 2024-11-21 |
3.4654 USDT |
3,690.0430 |
3.5784 USDT |
3.5489 USDT |
3.5966 USDT |
3.5489 USDT |
| 2024-11-20 |
3.2944 USDT |
75.0240 |
3.2079 USDT |
3.1827 USDT |
3.2079 USDT |
3.1831 USDT |
| 2024-11-19 |
3.4351 USDT |
6,938.3270 |
3.3770 USDT |
3.2690 USDT |
3.3311 USDT |
3.3301 USDT |
| 2024-11-18 |
3.3964 USDT |
919.8620 |
3.4961 USDT |
3.4942 USDT |
3.5180 USDT |
3.5170 USDT |
| 2024-11-17 |
3.5073 USDT |
10,643.4270 |
3.3761 USDT |
3.3375 USDT |
3.3771 USDT |
3.3763 USDT |
| 2024-11-16 |
3.4532 USDT |
5,265.0750 |
3.5775 USDT |
3.4730 USDT |
3.5265 USDT |
3.5228 USDT |
| 2024-11-15 |
3.1821 USDT |
521.3220 |
3.2541 USDT |
3.2541 USDT |
3.2773 USDT |
3.2712 USDT |
| 2024-11-14 |
3.4345 USDT |
23,776.9750 |
3.2609 USDT |
3.2076 USDT |
3.2959 USDT |
3.2769 USDT |
| 2024-11-13 |
3.4626 USDT |
23,988.2020 |
3.3790 USDT |
3.3326 USDT |
3.3916 USDT |
3.5497 USDT |
| 2024-11-12 |
3.5537 USDT |
18,195.4970 |
3.3914 USDT |
3.2848 USDT |
3.3980 USDT |
3.5289 USDT |
| 2024-11-11 |
3.5621 USDT |
21,988.5800 |
3.5900 USDT |
3.5360 USDT |
3.5960 USDT |
3.6800 USDT |
| 2024-11-10 |
3.4705 USDT |
28,320.7690 |
3.4303 USDT |
3.4222 USDT |
3.4861 USDT |
3.6170 USDT |
| 2024-11-09 |
3.3794 USDT |
10,620.7260 |
3.3879 USDT |
3.3011 USDT |
3.3692 USDT |
3.3801 USDT |
| 2024-11-08 |
3.3147 USDT |
7,355.8420 |
3.2560 USDT |
3.1747 USDT |
3.2234 USDT |
3.2509 USDT |
| 2024-11-07 |
3.3572 USDT |
474.2600 |
3.3750 USDT |
3.3432 USDT |
3.3833 USDT |
3.3537 USDT |
| 2024-11-06 |
3.1747 USDT |
10,833.8530 |
3.1771 USDT |
3.1631 USDT |
3.1981 USDT |
3.2089 USDT |
| 2024-11-05 |
2.8978 USDT |
5,864.4950 |
3.0611 USDT |
2.9621 USDT |
3.0522 USDT |
3.0562 USDT |
| 2024-11-04 |
2.6806 USDT |
10,131.2840 |
2.6733 USDT |
2.6091 USDT |
2.6533 USDT |
2.6663 USDT |
| 2024-11-03 |
2.7348 USDT |
13,307.7200 |
2.6637 USDT |
2.5533 USDT |
2.6184 USDT |
2.6568 USDT |