Identifier on DigiFinex: ethw_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |