Identifier on DigiFinex: ethw_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-30 |
1.4278 USDT |
3,418.0710 |
1.4095 USDT |
1.4029 USDT |
1.4080 USDT |
1.4080 USDT |
| 2023-08-29 |
1.4175 USDT |
34,946.2230 |
1.4241 USDT |
1.4152 USDT |
1.4297 USDT |
1.4381 USDT |
| 2023-08-28 |
1.3942 USDT |
14,227.5930 |
1.4045 USDT |
1.3878 USDT |
1.3975 USDT |
1.3915 USDT |
| 2023-08-27 |
1.4395 USDT |
73,541.2500 |
1.4433 USDT |
1.4207 USDT |
1.4385 USDT |
1.4285 USDT |
| 2023-08-26 |
1.4213 USDT |
225,334.9530 |
1.3466 USDT |
1.3466 USDT |
1.3578 USDT |
1.4563 USDT |
| 2023-08-25 |
1.3393 USDT |
34,478.7400 |
1.3379 USDT |
1.3178 USDT |
1.3206 USDT |
1.3206 USDT |
| 2023-08-24 |
1.3719 USDT |
7,087.9000 |
1.3526 USDT |
1.3526 USDT |
1.3594 USDT |
1.3594 USDT |
| 2023-08-23 |
1.3771 USDT |
13,630.6040 |
1.3965 USDT |
1.3876 USDT |
1.3935 USDT |
1.3906 USDT |
| 2023-08-22 |
1.3672 USDT |
19,442.7640 |
1.3706 USDT |
1.3126 USDT |
1.3556 USDT |
1.3691 USDT |
| 2023-08-21 |
1.3779 USDT |
2,673.8380 |
1.3651 USDT |
1.3649 USDT |
1.3736 USDT |
1.3845 USDT |
| 2023-08-20 |
1.3836 USDT |
3,213.0900 |
1.3985 USDT |
1.3915 USDT |
1.3956 USDT |
1.3917 USDT |
| 2023-08-19 |
1.3961 USDT |
53,642.8100 |
1.3999 USDT |
1.3506 USDT |
1.3694 USDT |
1.3691 USDT |
| 2023-08-18 |
1.3884 USDT |
5,544.3240 |
1.3945 USDT |
1.3785 USDT |
1.3945 USDT |
1.3985 USDT |
| 2023-08-17 |
1.4063 USDT |
114,607.6000 |
1.5051 USDT |
1.2233 USDT |
1.3991 USDT |
1.3894 USDT |
| 2023-08-16 |
1.5883 USDT |
47,357.9800 |
1.5742 USDT |
1.5320 USDT |
1.5745 USDT |
1.5320 USDT |
| 2023-08-15 |
1.6522 USDT |
19,192.0490 |
1.5967 USDT |
1.5897 USDT |
1.6066 USDT |
1.6025 USDT |
| 2023-08-14 |
1.7144 USDT |
13,144.2770 |
1.7226 USDT |
1.7004 USDT |
1.7085 USDT |
1.7086 USDT |
| 2023-08-13 |
1.7322 USDT |
25,552.6300 |
1.7076 USDT |
1.7071 USDT |
1.7160 USDT |
1.7111 USDT |
| 2023-08-12 |
1.7104 USDT |
46,371.0030 |
1.6797 USDT |
1.6776 USDT |
1.7057 USDT |
1.7764 USDT |
| 2023-08-11 |
1.6784 USDT |
2,189.0360 |
1.6686 USDT |
1.6628 USDT |
1.6662 USDT |
1.6706 USDT |
| 2023-08-10 |
1.6940 USDT |
7,879.0690 |
1.6886 USDT |
1.6744 USDT |
1.6807 USDT |
1.6852 USDT |
| 2023-08-09 |
1.7076 USDT |
18,816.8610 |
1.6956 USDT |
1.6868 USDT |
1.6982 USDT |
1.7033 USDT |
| 2023-08-08 |
1.7138 USDT |
4,956.8010 |
1.7295 USDT |
1.7194 USDT |
1.7246 USDT |
1.7198 USDT |
| 2023-08-07 |
1.6911 USDT |
35,426.4160 |
1.6926 USDT |
1.6514 USDT |
1.6901 USDT |
1.6874 USDT |
| 2023-08-06 |
1.7129 USDT |
5,996.8700 |
1.7060 USDT |
1.6990 USDT |
1.7041 USDT |
1.7037 USDT |
| 2023-08-05 |
1.7096 USDT |
6,149.1250 |
1.7026 USDT |
1.7010 USDT |
1.7066 USDT |
1.7170 USDT |
| 2023-08-04 |
1.7189 USDT |
10,814.7680 |
1.7072 USDT |
1.6936 USDT |
1.7086 USDT |
1.7086 USDT |
| 2023-08-03 |
1.7249 USDT |
5,323.3830 |
1.7165 USDT |
1.7130 USDT |
1.7246 USDT |
1.7262 USDT |
| 2023-08-02 |
1.7360 USDT |
13,777.2590 |
1.7134 USDT |
1.7096 USDT |
1.7316 USDT |
1.7334 USDT |
| 2023-08-01 |
1.7279 USDT |
6,970.5190 |
1.7376 USDT |
1.7374 USDT |
1.7452 USDT |
1.7446 USDT |
| 2023-07-31 |
1.7534 USDT |
7,199.5020 |
1.7444 USDT |
1.7331 USDT |
1.7486 USDT |
1.7515 USDT |
| 2023-07-30 |
1.7786 USDT |
11,443.9170 |
1.7533 USDT |
1.7206 USDT |
1.7556 USDT |
1.7576 USDT |
| 2023-07-29 |
1.7613 USDT |
4,166.8730 |
1.7649 USDT |
1.7616 USDT |
1.7662 USDT |
1.7692 USDT |
| 2023-07-28 |
1.7557 USDT |
2,834.6930 |
1.7604 USDT |
1.7604 USDT |
1.7664 USDT |
1.7712 USDT |
| 2023-07-27 |
1.7508 USDT |
4,666.0350 |
1.7404 USDT |
1.7294 USDT |
1.7424 USDT |
1.7504 USDT |
| 2023-07-26 |
1.7164 USDT |
4,803.0360 |
1.7332 USDT |
1.7139 USDT |
1.7341 USDT |
1.7286 USDT |
| 2023-07-25 |
1.7173 USDT |
4,613.5600 |
1.7220 USDT |
1.7094 USDT |
1.7104 USDT |
1.7104 USDT |
| 2023-07-24 |
1.7388 USDT |
7,747.9840 |
1.7086 USDT |
1.6954 USDT |
1.7036 USDT |
1.7086 USDT |
| 2023-07-23 |
1.8060 USDT |
6,487.9640 |
1.8106 USDT |
1.8096 USDT |
1.8186 USDT |
1.8144 USDT |
| 2023-07-22 |
1.8193 USDT |
11,905.8350 |
1.8111 USDT |
1.7724 USDT |
1.8136 USDT |
1.7886 USDT |
| 2023-07-21 |
1.8476 USDT |
11,062.2560 |
1.8540 USDT |
1.8360 USDT |
1.8447 USDT |
1.8447 USDT |
| 2023-07-20 |
1.8691 USDT |
5,190.1920 |
1.8354 USDT |
1.8196 USDT |
1.8454 USDT |
1.8462 USDT |
| 2023-07-19 |
1.8548 USDT |
16,347.7850 |
1.8404 USDT |
1.8404 USDT |
1.8554 USDT |
1.8534 USDT |
| 2023-07-18 |
1.9049 USDT |
2,301.7350 |
1.8464 USDT |
1.8426 USDT |
1.8484 USDT |
1.8544 USDT |
| 2023-07-17 |
1.9273 USDT |
30,558.4360 |
1.9688 USDT |
1.9240 USDT |
1.9397 USDT |
1.9397 USDT |
| 2023-07-16 |
1.8902 USDT |
14,290.5120 |
1.8674 USDT |
1.8492 USDT |
1.8633 USDT |
1.8496 USDT |
| 2023-07-15 |
1.8972 USDT |
4,891.5820 |
1.8855 USDT |
1.8851 USDT |
1.8953 USDT |
1.8905 USDT |
| 2023-07-14 |
1.9549 USDT |
80,808.1570 |
2.0322 USDT |
1.7373 USDT |
1.8419 USDT |
1.8203 USDT |
| 2023-07-13 |
1.9554 USDT |
17,661.7060 |
1.9857 USDT |
1.9524 USDT |
1.9747 USDT |
1.9742 USDT |
| 2023-07-12 |
1.9069 USDT |
3,824.1500 |
1.8702 USDT |
1.8668 USDT |
1.8807 USDT |
1.8877 USDT |