Identifier on DigiFinex: ethw_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-11 |
1.9221 USDT |
6,068.3620 |
1.9223 USDT |
1.9118 USDT |
1.9162 USDT |
1.9130 USDT |
| 2023-07-10 |
1.9001 USDT |
17,816.7640 |
1.9151 USDT |
1.9017 USDT |
1.9166 USDT |
1.9380 USDT |
| 2023-07-09 |
1.9191 USDT |
4,592.2980 |
1.9123 USDT |
1.8790 USDT |
1.9023 USDT |
1.9015 USDT |
| 2023-07-08 |
1.9030 USDT |
18,619.6560 |
1.8975 USDT |
1.8807 USDT |
1.8998 USDT |
1.9187 USDT |
| 2023-07-07 |
1.8988 USDT |
3,947.5170 |
1.9117 USDT |
1.8975 USDT |
1.9117 USDT |
1.9241 USDT |
| 2023-07-06 |
1.9632 USDT |
8,989.3050 |
1.9222 USDT |
1.8941 USDT |
1.9167 USDT |
1.9017 USDT |
| 2023-07-05 |
1.9668 USDT |
21,632.6230 |
1.9500 USDT |
1.9397 USDT |
1.9539 USDT |
1.9975 USDT |
| 2023-07-04 |
2.0685 USDT |
21,961.2130 |
2.0350 USDT |
2.0018 USDT |
2.0373 USDT |
2.0367 USDT |
| 2023-07-03 |
2.0849 USDT |
47,128.2670 |
2.0767 USDT |
2.0299 USDT |
2.0729 USDT |
2.0680 USDT |
| 2023-07-02 |
2.0969 USDT |
51,660.9850 |
2.1083 USDT |
2.0640 USDT |
2.0845 USDT |
2.0845 USDT |
| 2023-07-01 |
2.1968 USDT |
14,439.1750 |
2.0990 USDT |
2.0857 USDT |
2.1041 USDT |
2.1103 USDT |
| 2023-06-30 |
2.1023 USDT |
29,443.4690 |
2.1549 USDT |
2.1513 USDT |
2.1992 USDT |
2.1978 USDT |
| 2023-06-29 |
1.9188 USDT |
20,727.8750 |
1.9789 USDT |
1.8937 USDT |
1.9201 USDT |
1.9343 USDT |
| 2023-06-28 |
1.9526 USDT |
29,198.7540 |
1.9017 USDT |
1.8275 USDT |
1.8853 USDT |
1.8970 USDT |
| 2023-06-27 |
2.0635 USDT |
4,504.8570 |
2.0497 USDT |
2.0280 USDT |
2.0417 USDT |
2.0513 USDT |
| 2023-06-26 |
2.0511 USDT |
9,391.8460 |
1.9883 USDT |
1.9586 USDT |
1.9954 USDT |
1.9997 USDT |
| 2023-06-25 |
2.0786 USDT |
14,705.9770 |
2.0339 USDT |
2.0187 USDT |
2.0405 USDT |
2.0405 USDT |
| 2023-06-24 |
2.1714 USDT |
49,190.8590 |
2.0301 USDT |
1.9670 USDT |
1.9977 USDT |
2.0112 USDT |
| 2023-06-23 |
2.1084 USDT |
193,545.0150 |
2.2208 USDT |
2.1124 USDT |
2.2242 USDT |
2.2238 USDT |
| 2023-06-22 |
1.9345 USDT |
14,961.6990 |
1.8823 USDT |
1.8330 USDT |
1.8634 USDT |
1.8456 USDT |
| 2023-06-21 |
1.8931 USDT |
53,870.6470 |
1.9091 USDT |
1.8890 USDT |
1.9343 USDT |
1.9307 USDT |
| 2023-06-20 |
1.8438 USDT |
25,360.8510 |
1.8384 USDT |
1.8126 USDT |
1.8454 USDT |
1.8745 USDT |
| 2023-06-19 |
1.7757 USDT |
46,245.4280 |
1.8104 USDT |
1.7585 USDT |
1.7965 USDT |
1.8166 USDT |
| 2023-06-18 |
1.7461 USDT |
53,230.5960 |
1.7316 USDT |
1.6760 USDT |
1.7070 USDT |
1.6854 USDT |
| 2023-06-17 |
1.6966 USDT |
83,684.2150 |
1.8322 USDT |
1.7470 USDT |
1.7856 USDT |
1.7735 USDT |
| 2023-06-16 |
1.4528 USDT |
10,074.2140 |
1.4705 USDT |
1.4685 USDT |
1.5031 USDT |
1.4955 USDT |
| 2023-06-15 |
1.4343 USDT |
15,535.5210 |
1.4289 USDT |
1.4190 USDT |
1.4445 USDT |
1.4645 USDT |
| 2023-06-14 |
1.4805 USDT |
22,709.9730 |
1.5055 USDT |
1.4076 USDT |
1.4546 USDT |
1.4524 USDT |
| 2023-06-13 |
1.5046 USDT |
7,642.3790 |
1.4945 USDT |
1.4881 USDT |
1.4948 USDT |
1.4942 USDT |
| 2023-06-12 |
1.4520 USDT |
10,482.9860 |
1.4540 USDT |
1.4377 USDT |
1.4665 USDT |
1.4705 USDT |
| 2023-06-11 |
1.4553 USDT |
8,584.0010 |
1.4562 USDT |
1.4547 USDT |
1.4725 USDT |
1.4689 USDT |
| 2023-06-10 |
1.4172 USDT |
41,078.4430 |
1.4433 USDT |
1.4157 USDT |
1.4439 USDT |
1.4494 USDT |
| 2023-06-09 |
1.7279 USDT |
4,932.2710 |
1.6968 USDT |
1.6968 USDT |
1.7111 USDT |
1.7084 USDT |
| 2023-06-08 |
1.7496 USDT |
8,108.3690 |
1.7555 USDT |
1.7522 USDT |
1.7574 USDT |
1.7614 USDT |
| 2023-06-07 |
1.7243 USDT |
9,664.1960 |
1.6973 USDT |
1.6851 USDT |
1.7048 USDT |
1.6986 USDT |
| 2023-06-06 |
1.7233 USDT |
21,421.0280 |
1.7540 USDT |
1.7446 USDT |
1.7675 USDT |
1.7703 USDT |
| 2023-06-05 |
1.8115 USDT |
31,451.3010 |
1.7085 USDT |
1.6930 USDT |
1.7101 USDT |
1.7229 USDT |
| 2023-06-04 |
2.0566 USDT |
41,249.0140 |
2.0583 USDT |
2.0448 USDT |
2.0647 USDT |
2.0955 USDT |
| 2023-06-03 |
1.9323 USDT |
3,549.6260 |
1.9307 USDT |
1.9232 USDT |
1.9286 USDT |
1.9316 USDT |
| 2023-06-02 |
1.9273 USDT |
6,230.0640 |
1.9195 USDT |
1.9193 USDT |
1.9231 USDT |
1.9387 USDT |
| 2023-06-01 |
1.9065 USDT |
10,976.6570 |
1.9161 USDT |
1.9027 USDT |
1.9123 USDT |
1.9097 USDT |
| 2023-05-31 |
1.9572 USDT |
5,306.8970 |
1.9154 USDT |
1.9141 USDT |
1.9187 USDT |
1.9359 USDT |
| 2023-05-30 |
2.0320 USDT |
3,651.8840 |
2.0367 USDT |
2.0277 USDT |
2.0387 USDT |
2.0395 USDT |
| 2023-05-29 |
2.0423 USDT |
2,904.9280 |
2.0352 USDT |
2.0236 USDT |
2.0383 USDT |
2.0313 USDT |
| 2023-05-28 |
2.0450 USDT |
7,395.9840 |
2.0395 USDT |
2.0367 USDT |
2.0449 USDT |
2.0483 USDT |
| 2023-05-27 |
2.0355 USDT |
3,169.7460 |
2.0417 USDT |
2.0363 USDT |
2.0412 USDT |
2.0462 USDT |
| 2023-05-26 |
2.0310 USDT |
3,653.5260 |
2.0293 USDT |
2.0293 USDT |
2.0335 USDT |
2.0317 USDT |
| 2023-05-25 |
2.0222 USDT |
4,785.2750 |
2.0137 USDT |
2.0127 USDT |
2.0237 USDT |
2.0307 USDT |
| 2023-05-24 |
2.0396 USDT |
10,258.0560 |
2.0428 USDT |
2.0053 USDT |
2.0183 USDT |
2.0113 USDT |
| 2023-05-23 |
2.0951 USDT |
5,636.7590 |
2.0872 USDT |
2.0811 USDT |
2.0855 USDT |
2.0855 USDT |