Identifier on DigiFinex: ethw_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-04 |
1.4351 USDT |
10,920.2350 |
1.4318 USDT |
1.4294 USDT |
1.4385 USDT |
1.4484 USDT |
| 2023-11-03 |
1.4101 USDT |
7,532.9640 |
1.4095 USDT |
1.4092 USDT |
1.4213 USDT |
1.4217 USDT |
| 2023-11-02 |
1.4259 USDT |
5,540.8490 |
1.4175 USDT |
1.4130 USDT |
1.4179 USDT |
1.4259 USDT |
| 2023-11-01 |
1.4085 USDT |
34,953.4080 |
1.3945 USDT |
1.3935 USDT |
1.4189 USDT |
1.4309 USDT |
| 2023-10-31 |
1.4225 USDT |
11,911.1670 |
1.4085 USDT |
1.4060 USDT |
1.4147 USDT |
1.4197 USDT |
| 2023-10-30 |
1.4260 USDT |
6,533.9560 |
1.4150 USDT |
1.4125 USDT |
1.4225 USDT |
1.4283 USDT |
| 2023-10-29 |
1.4364 USDT |
17,682.7480 |
1.4474 USDT |
1.4269 USDT |
1.4385 USDT |
1.4393 USDT |
| 2023-10-28 |
1.3734 USDT |
13,885.8010 |
1.4069 USDT |
1.3809 USDT |
1.3925 USDT |
1.3905 USDT |
| 2023-10-27 |
1.3474 USDT |
32,819.3730 |
1.3555 USDT |
1.3108 USDT |
1.3335 USDT |
1.3336 USDT |
| 2023-10-26 |
1.3726 USDT |
2,930.2790 |
1.4215 USDT |
1.3690 USDT |
1.3787 USDT |
1.3744 USDT |
| 2023-10-25 |
1.4215 USDT |
0.0000 |
1.4215 USDT |
1.4215 USDT |
1.4215 USDT |
1.4215 USDT |
| 2023-10-24 |
1.2989 USDT |
9,969.1240 |
1.3375 USDT |
1.3374 USDT |
1.3619 USDT |
1.3385 USDT |
| 2023-10-23 |
1.2796 USDT |
35,241.9180 |
1.2895 USDT |
1.2820 USDT |
1.2936 USDT |
1.2966 USDT |
| 2023-10-22 |
1.2591 USDT |
19,513.7530 |
1.2535 USDT |
1.2480 USDT |
1.2608 USDT |
1.2574 USDT |
| 2023-10-21 |
1.2609 USDT |
61,741.4790 |
1.2584 USDT |
1.2566 USDT |
1.2678 USDT |
1.2656 USDT |
| 2023-10-20 |
1.2385 USDT |
7,011.6950 |
1.2328 USDT |
1.2299 USDT |
1.2413 USDT |
1.2428 USDT |
| 2023-10-19 |
1.2209 USDT |
13,569.4840 |
1.2274 USDT |
1.1929 USDT |
1.2071 USDT |
1.2067 USDT |
| 2023-10-18 |
1.2211 USDT |
8,950.0090 |
1.2174 USDT |
1.2134 USDT |
1.2180 USDT |
1.2266 USDT |
| 2023-10-17 |
1.2290 USDT |
4,782.9690 |
1.2225 USDT |
1.2037 USDT |
1.2125 USDT |
1.2114 USDT |
| 2023-10-16 |
1.2490 USDT |
8,108.6840 |
1.2347 USDT |
1.2346 USDT |
1.2402 USDT |
1.2405 USDT |
| 2023-10-15 |
1.2560 USDT |
17,093.8890 |
1.2540 USDT |
1.2390 USDT |
1.2504 USDT |
1.2426 USDT |
| 2023-10-14 |
1.2157 USDT |
1,942.1610 |
1.2186 USDT |
1.2133 USDT |
1.2142 USDT |
1.2182 USDT |
| 2023-10-13 |
1.2237 USDT |
14,399.1960 |
1.2160 USDT |
1.2094 USDT |
1.2136 USDT |
1.2095 USDT |
| 2023-10-12 |
1.2125 USDT |
21,476.8220 |
1.2436 USDT |
1.2156 USDT |
1.2274 USDT |
1.2396 USDT |
| 2023-10-11 |
1.1984 USDT |
19,036.8190 |
1.1864 USDT |
1.1668 USDT |
1.1834 USDT |
1.1856 USDT |
| 2023-10-10 |
1.2435 USDT |
14,483.2410 |
1.2414 USDT |
1.2371 USDT |
1.2440 USDT |
1.2445 USDT |
| 2023-10-09 |
1.2518 USDT |
5,651.0670 |
1.2324 USDT |
1.2317 USDT |
1.2396 USDT |
1.2407 USDT |
| 2023-10-08 |
1.2966 USDT |
6,377.6970 |
1.2986 USDT |
1.2965 USDT |
1.2993 USDT |
1.2995 USDT |
| 2023-10-07 |
1.3166 USDT |
3,819.8220 |
1.3154 USDT |
1.3064 USDT |
1.3088 USDT |
1.3094 USDT |
| 2023-10-06 |
1.3178 USDT |
3,429.1740 |
1.3204 USDT |
1.3190 USDT |
1.3206 USDT |
1.3208 USDT |
| 2023-10-05 |
1.3205 USDT |
3,477.0970 |
1.3114 USDT |
1.3048 USDT |
1.3086 USDT |
1.3086 USDT |
| 2023-10-04 |
1.3241 USDT |
4,622.7070 |
1.3343 USDT |
1.3224 USDT |
1.3295 USDT |
1.3316 USDT |
| 2023-10-03 |
1.3491 USDT |
11,250.1790 |
1.3388 USDT |
1.3308 USDT |
1.3402 USDT |
1.3415 USDT |
| 2023-10-02 |
1.3769 USDT |
25,487.3220 |
1.3616 USDT |
1.3407 USDT |
1.3614 USDT |
1.3598 USDT |
| 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 |