Identifier on DigiFinex: ethw_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-22 |
2.0689 USDT |
5,949.5240 |
2.0821 USDT |
2.0777 USDT |
2.0845 USDT |
2.0813 USDT |
| 2023-05-21 |
2.0766 USDT |
4,904.8600 |
2.0463 USDT |
2.0230 USDT |
2.0377 USDT |
2.0279 USDT |
| 2023-05-20 |
2.0734 USDT |
9,494.6830 |
2.0637 USDT |
2.0559 USDT |
2.0766 USDT |
2.0869 USDT |
| 2023-05-19 |
2.0663 USDT |
8,613.4460 |
2.0636 USDT |
2.0633 USDT |
2.0707 USDT |
2.0726 USDT |
| 2023-05-18 |
2.0894 USDT |
8,699.1340 |
2.0308 USDT |
2.0243 USDT |
2.0408 USDT |
2.0707 USDT |
| 2023-05-17 |
2.1065 USDT |
13,203.0890 |
2.1312 USDT |
2.1023 USDT |
2.1126 USDT |
2.1126 USDT |
| 2023-05-16 |
2.0875 USDT |
19,923.0370 |
2.1243 USDT |
2.1214 USDT |
2.1412 USDT |
2.1792 USDT |
| 2023-05-15 |
2.0430 USDT |
4,707.1550 |
2.0314 USDT |
2.0147 USDT |
2.0314 USDT |
2.0167 USDT |
| 2023-05-14 |
2.0335 USDT |
10,597.1930 |
2.0565 USDT |
2.0013 USDT |
2.0119 USDT |
2.0117 USDT |
| 2023-05-13 |
2.0208 USDT |
2,307.5650 |
2.0253 USDT |
2.0117 USDT |
2.0212 USDT |
2.0207 USDT |
| 2023-05-12 |
2.0173 USDT |
31,546.0690 |
2.0053 USDT |
1.9654 USDT |
2.0303 USDT |
2.0403 USDT |
| 2023-05-11 |
2.0748 USDT |
7,766.8280 |
2.0107 USDT |
1.9807 USDT |
2.0153 USDT |
2.0171 USDT |
| 2023-05-10 |
2.0881 USDT |
67,207.3110 |
2.1097 USDT |
1.9853 USDT |
2.0621 USDT |
2.0764 USDT |
| 2023-05-09 |
2.0660 USDT |
7,743.3020 |
2.0793 USDT |
2.0658 USDT |
2.0775 USDT |
2.0775 USDT |
| 2023-05-08 |
2.1666 USDT |
76,829.0760 |
2.0300 USDT |
1.9266 USDT |
2.0366 USDT |
2.0317 USDT |
| 2023-05-07 |
2.3817 USDT |
11,409.9970 |
2.4085 USDT |
2.4019 USDT |
2.4085 USDT |
2.4041 USDT |
| 2023-05-06 |
2.5108 USDT |
43,776.3400 |
2.4361 USDT |
2.4253 USDT |
2.4643 USDT |
2.4701 USDT |
| 2023-05-05 |
2.7678 USDT |
9,746.1540 |
2.7491 USDT |
2.7422 USDT |
2.7536 USDT |
2.7486 USDT |
| 2023-05-04 |
2.8277 USDT |
4,160.2880 |
2.8050 USDT |
2.7878 USDT |
2.8060 USDT |
2.8027 USDT |