Identifier on DigiFinex: ethw_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-03 |
2.8078 USDT |
9,444.9870 |
2.7851 USDT |
2.7730 USDT |
2.8032 USDT |
2.8049 USDT |
| 2023-05-02 |
2.8263 USDT |
6,279.8370 |
2.8440 USDT |
2.8390 USDT |
2.8495 USDT |
2.8464 USDT |
| 2023-05-01 |
2.8275 USDT |
10,418.9970 |
2.8378 USDT |
2.7556 USDT |
2.7830 USDT |
2.7830 USDT |
| 2023-04-30 |
2.9089 USDT |
17,856.2300 |
2.9056 USDT |
2.8564 USDT |
2.8960 USDT |
2.8902 USDT |
| 2023-04-29 |
2.9237 USDT |
12,899.6490 |
2.9304 USDT |
2.9016 USDT |
2.9399 USDT |
2.9330 USDT |
| 2023-04-28 |
2.9519 USDT |
16,710.8800 |
2.9225 USDT |
2.9181 USDT |
2.9376 USDT |
2.9514 USDT |
| 2023-04-27 |
2.9587 USDT |
8,263.1300 |
2.9865 USDT |
2.9678 USDT |
2.9885 USDT |
2.9918 USDT |
| 2023-04-26 |
2.9823 USDT |
65,905.1920 |
3.0921 USDT |
2.7536 USDT |
2.9030 USDT |
2.9000 USDT |
| 2023-04-25 |
2.9767 USDT |
13,831.0540 |
2.9811 USDT |
2.9794 USDT |
3.0069 USDT |
3.0392 USDT |
| 2023-04-24 |
2.9995 USDT |
8,312.1760 |
2.9491 USDT |
2.9348 USDT |
3.0011 USDT |
2.9975 USDT |
| 2023-04-23 |
3.0514 USDT |
13,091.6630 |
3.0000 USDT |
2.9209 USDT |
2.9715 USDT |
3.0124 USDT |
| 2023-04-22 |
3.0115 USDT |
5,910.3830 |
3.0593 USDT |
3.0541 USDT |
3.0589 USDT |
3.0574 USDT |
| 2023-04-21 |
3.0478 USDT |
60,209.9810 |
3.0451 USDT |
2.8908 USDT |
2.9618 USDT |
2.9890 USDT |
| 2023-04-20 |
3.1138 USDT |
16,794.5920 |
3.0457 USDT |
3.0235 USDT |
3.0692 USDT |
3.0698 USDT |
| 2023-04-19 |
3.2192 USDT |
26,809.6000 |
3.2450 USDT |
3.1622 USDT |
3.2068 USDT |
3.1970 USDT |
| 2023-04-18 |
3.5063 USDT |
9,499.5950 |
3.4752 USDT |
3.4728 USDT |
3.4941 USDT |
3.5091 USDT |