Identifier on DigiFinex: ethw_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-01 |
1.3641 USDT |
3,491.6180 |
1.3575 USDT |
1.3519 USDT |
1.3596 USDT |
1.3606 USDT |
| 2023-09-30 |
1.3475 USDT |
42,358.0850 |
1.3434 USDT |
1.3328 USDT |
1.3461 USDT |
1.3461 USDT |
| 2023-09-29 |
1.3443 USDT |
6,957.2410 |
1.3356 USDT |
1.3288 USDT |
1.3356 USDT |
1.3404 USDT |
| 2023-09-28 |
1.3299 USDT |
2,271.9160 |
1.3336 USDT |
1.3270 USDT |
1.3344 USDT |
1.3364 USDT |
| 2023-09-27 |
1.3283 USDT |
15,173.8020 |
1.3246 USDT |
1.3218 USDT |
1.3284 USDT |
1.3369 USDT |
| 2023-09-26 |
1.3244 USDT |
15,149.3400 |
1.3106 USDT |
1.3015 USDT |
1.3186 USDT |
1.3240 USDT |
| 2023-09-25 |
1.3226 USDT |
16,097.8790 |
1.3259 USDT |
1.3106 USDT |
1.3146 USDT |
1.3136 USDT |
| 2023-09-24 |
1.3079 USDT |
137,231.8200 |
1.3051 USDT |
1.2927 USDT |
1.2977 USDT |
1.2931 USDT |
| 2023-09-23 |
1.3300 USDT |
9,703.9220 |
1.3216 USDT |
1.3213 USDT |
1.3226 USDT |
1.3226 USDT |
| 2023-09-22 |
1.3307 USDT |
13,214.2560 |
1.3277 USDT |
1.3234 USDT |
1.3276 USDT |
1.3276 USDT |
| 2023-09-21 |
1.3450 USDT |
58,231.7690 |
1.3924 USDT |
1.3340 USDT |
1.3492 USDT |
1.3431 USDT |
| 2023-09-20 |
1.2989 USDT |
6,882.0660 |
1.2972 USDT |
1.2891 USDT |
1.3018 USDT |
1.3018 USDT |
| 2023-09-19 |
1.3057 USDT |
5,273.6710 |
1.3026 USDT |
1.2964 USDT |
1.2970 USDT |
1.2970 USDT |
| 2023-09-18 |
1.3179 USDT |
13,176.1910 |
1.3189 USDT |
1.2964 USDT |
1.3014 USDT |
1.3002 USDT |
| 2023-09-17 |
1.3106 USDT |
26,295.7600 |
1.3285 USDT |
1.2865 USDT |
1.2986 USDT |
1.2914 USDT |
| 2023-09-16 |
1.3183 USDT |
5,801.9590 |
1.3238 USDT |
1.3180 USDT |
1.3226 USDT |
1.3206 USDT |
| 2023-09-15 |
1.3062 USDT |
10,251.7150 |
1.3094 USDT |
1.3054 USDT |
1.3104 USDT |
1.3058 USDT |
| 2023-09-14 |
1.3080 USDT |
2,514.3190 |
1.3076 USDT |
1.3074 USDT |
1.3116 USDT |
1.3106 USDT |
| 2023-09-13 |
1.3140 USDT |
9,269.1910 |
1.3198 USDT |
1.3046 USDT |
1.3106 USDT |
1.3077 USDT |
| 2023-09-12 |
1.3099 USDT |
6,740.0150 |
1.3134 USDT |
1.3020 USDT |
1.3146 USDT |
1.3178 USDT |
| 2023-09-11 |
1.3006 USDT |
17,606.4010 |
1.2834 USDT |
1.2584 USDT |
1.2699 USDT |
1.2699 USDT |
| 2023-09-10 |
1.3333 USDT |
6,237.8990 |
1.3046 USDT |
1.3010 USDT |
1.3070 USDT |
1.3270 USDT |
| 2023-09-09 |
1.3735 USDT |
1,930.9630 |
1.3569 USDT |
1.3559 USDT |
1.3577 USDT |
1.3613 USDT |
| 2023-09-08 |
1.3711 USDT |
36,141.7630 |
1.3558 USDT |
1.3532 USDT |
1.3613 USDT |
1.3815 USDT |
| 2023-09-07 |
1.3586 USDT |
6,993.3760 |
1.3640 USDT |
1.3567 USDT |
1.3612 USDT |
1.3661 USDT |
| 2023-09-06 |
1.3692 USDT |
4,056.7370 |
1.3745 USDT |
1.3514 USDT |
1.3564 USDT |
1.3565 USDT |
| 2023-09-05 |
1.3683 USDT |
6,286.6460 |
1.3685 USDT |
1.3621 USDT |
1.3666 USDT |
1.3666 USDT |
| 2023-09-04 |
1.3876 USDT |
6,646.6000 |
1.3863 USDT |
1.3863 USDT |
1.3965 USDT |
1.3908 USDT |
| 2023-09-03 |
1.3871 USDT |
3,103.8890 |
1.3747 USDT |
1.3660 USDT |
1.3734 USDT |
1.3745 USDT |
| 2023-09-02 |
1.3710 USDT |
23,896.3320 |
1.3581 USDT |
1.3515 USDT |
1.3678 USDT |
1.3607 USDT |
| 2023-09-01 |
1.3825 USDT |
20,452.5850 |
1.3886 USDT |
1.3822 USDT |
1.3875 USDT |
1.3835 USDT |
| 2023-08-31 |
1.3849 USDT |
26,330.5830 |
1.3924 USDT |
1.3415 USDT |
1.3595 USDT |
1.3631 USDT |
| 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 |