Identifier on DigiFinex: ethw_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-01 |
3.7303 USDT |
293,019.0620 |
4.1095 USDT |
3.8297 USDT |
3.9755 USDT |
3.9882 USDT |
| 2022-11-30 |
3.3121 USDT |
42,158.6070 |
3.2992 USDT |
3.2253 USDT |
3.2988 USDT |
3.3251 USDT |
| 2022-11-29 |
3.2596 USDT |
23,287.7630 |
3.2502 USDT |
3.2032 USDT |
3.2377 USDT |
3.2502 USDT |
| 2022-11-28 |
3.2168 USDT |
21,921.4210 |
3.1828 USDT |
3.1818 USDT |
3.2149 USDT |
3.2098 USDT |
| 2022-11-27 |
3.4012 USDT |
11,820.1030 |
3.3927 USDT |
3.3827 USDT |
3.3956 USDT |
3.4143 USDT |
| 2022-11-26 |
3.4173 USDT |
15,055.2220 |
3.3558 USDT |
3.3510 USDT |
3.3708 USDT |
3.3668 USDT |
| 2022-11-25 |
3.3523 USDT |
16,068.0540 |
3.3592 USDT |
3.3357 USDT |
3.3463 USDT |
3.3449 USDT |
| 2022-11-24 |
3.4174 USDT |
42,737.4020 |
3.4633 USDT |
3.4237 USDT |
3.4314 USDT |
3.4297 USDT |
| 2022-11-23 |
3.4406 USDT |
44,000.4010 |
3.4053 USDT |
3.3837 USDT |
3.4117 USDT |
3.4063 USDT |
| 2022-11-22 |
3.2819 USDT |
196,362.3050 |
3.4440 USDT |
3.3262 USDT |
3.3455 USDT |
3.3403 USDT |
| 2022-11-21 |
3.2914 USDT |
1,379,940.4490 |
3.3118 USDT |
3.1883 USDT |
3.3639 USDT |
3.4374 USDT |
| 2022-11-20 |
3.4420 USDT |
247,428.9460 |
3.4239 USDT |
3.3425 USDT |
3.3689 USDT |
3.3504 USDT |
| 2022-11-19 |
3.7123 USDT |
92,313.4840 |
3.7072 USDT |
3.6537 USDT |
3.6995 USDT |
3.7236 USDT |
| 2022-11-18 |
3.7773 USDT |
59,463.1920 |
3.6864 USDT |
3.6655 USDT |
3.6864 USDT |
3.7214 USDT |
| 2022-11-17 |
3.7835 USDT |
139,958.2970 |
3.8494 USDT |
3.7620 USDT |
3.7966 USDT |
3.7932 USDT |
| 2022-11-16 |
3.8510 USDT |
156,055.1090 |
3.7743 USDT |
3.7615 USDT |
3.7944 USDT |
3.7836 USDT |
| 2022-11-15 |
3.8746 USDT |
339,299.1600 |
3.9795 USDT |
3.8119 USDT |
3.8795 USDT |
3.8795 USDT |
| 2022-11-14 |
3.7841 USDT |
235,690.2510 |
3.8046 USDT |
3.6786 USDT |
3.7415 USDT |
3.7285 USDT |
| 2022-11-13 |
3.9352 USDT |
444,876.5760 |
3.9036 USDT |
3.5959 USDT |
3.8311 USDT |
3.8210 USDT |
| 2022-11-12 |
4.1531 USDT |
40,205.9230 |
4.0799 USDT |
4.0576 USDT |
4.0855 USDT |
4.0754 USDT |
| 2022-11-11 |
4.2472 USDT |
117,654.1800 |
4.1786 USDT |
4.0685 USDT |
4.1654 USDT |
4.2222 USDT |
| 2022-11-10 |
4.1039 USDT |
125,375.6630 |
4.3014 USDT |
4.2576 USDT |
4.3294 USDT |
4.3084 USDT |
| 2022-11-09 |
4.1604 USDT |
725,016.2770 |
3.7057 USDT |
3.5617 USDT |
3.7434 USDT |
3.7312 USDT |
| 2022-11-08 |
4.8303 USDT |
2,514,184.7260 |
4.6918 USDT |
3.5024 USDT |
4.4632 USDT |
4.4827 USDT |
| 2022-11-07 |
6.0168 USDT |
127,051.3360 |
5.9792 USDT |
5.8479 USDT |
5.9658 USDT |
5.9221 USDT |
| 2022-11-06 |
6.3629 USDT |
67,333.6100 |
6.2511 USDT |
6.2065 USDT |
6.2617 USDT |
6.2297 USDT |
| 2022-11-05 |
6.5388 USDT |
84,623.7940 |
6.5190 USDT |
6.4004 USDT |
6.4872 USDT |
6.4435 USDT |
| 2022-11-04 |
6.4056 USDT |
123,933.6920 |
6.4243 USDT |
6.4235 USDT |
6.5025 USDT |
6.5209 USDT |
| 2022-11-03 |
6.2548 USDT |
122,864.3720 |
6.2234 USDT |
6.1077 USDT |
6.2126 USDT |
6.1884 USDT |
| 2022-11-02 |
6.1510 USDT |
637,033.9870 |
6.0770 USDT |
5.8953 USDT |
6.0969 USDT |
6.0343 USDT |
| 2022-11-01 |
6.4812 USDT |
126,806.5050 |
6.2857 USDT |
6.2599 USDT |
6.3094 USDT |
6.2831 USDT |
| 2022-10-31 |
6.6918 USDT |
153,329.7390 |
6.6007 USDT |
6.5175 USDT |
6.5655 USDT |
6.5705 USDT |
| 2022-10-30 |
6.8451 USDT |
375,231.9690 |
7.1185 USDT |
6.7476 USDT |
6.8395 USDT |
6.8314 USDT |
| 2022-10-29 |
7.1225 USDT |
306,967.4870 |
6.9437 USDT |
6.8342 USDT |
6.9530 USDT |
6.9323 USDT |
| 2022-10-28 |
6.8185 USDT |
626,039.3490 |
6.9687 USDT |
6.9155 USDT |
7.0915 USDT |
7.1450 USDT |
| 2022-10-27 |
7.2307 USDT |
606,667.2450 |
7.3158 USDT |
6.4786 USDT |
6.8517 USDT |
6.8389 USDT |
| 2022-10-26 |
6.9839 USDT |
644,891.8680 |
7.2418 USDT |
7.1049 USDT |
7.2418 USDT |
7.5219 USDT |
| 2022-10-25 |
6.5414 USDT |
644,245.3740 |
6.7596 USDT |
6.3835 USDT |
6.5625 USDT |
6.5345 USDT |
| 2022-10-24 |
6.4859 USDT |
107,264.9790 |
6.3806 USDT |
6.3196 USDT |
6.3624 USDT |
6.3496 USDT |
| 2022-10-23 |
6.5267 USDT |
286,825.9370 |
6.4445 USDT |
6.3984 USDT |
6.5375 USDT |
6.6031 USDT |
| 2022-10-22 |
6.2514 USDT |
491,026.0720 |
6.2809 USDT |
6.2776 USDT |
6.3260 USDT |
6.6008 USDT |
| 2022-10-21 |
5.9983 USDT |
405,244.1090 |
6.0321 USDT |
5.9830 USDT |
6.0527 USDT |
5.9993 USDT |
| 2022-10-20 |
6.2341 USDT |
238,496.0430 |
6.2004 USDT |
5.9727 USDT |
6.1434 USDT |
6.1649 USDT |
| 2022-10-19 |
6.4193 USDT |
74,095.7860 |
6.4235 USDT |
6.2335 USDT |
6.2945 USDT |
6.2494 USDT |
| 2022-10-18 |
7.0463 USDT |
146,451.1730 |
6.9847 USDT |
6.7446 USDT |
6.9193 USDT |
6.9453 USDT |
| 2022-10-17 |
7.2087 USDT |
31,963.3750 |
7.2352 USDT |
7.1902 USDT |
7.2448 USDT |
7.2352 USDT |
| 2022-10-16 |
7.2237 USDT |
111,835.6680 |
7.2551 USDT |
7.0203 USDT |
7.1398 USDT |
7.3038 USDT |
| 2022-10-15 |
7.1803 USDT |
85,202.1760 |
7.2698 USDT |
7.0769 USDT |
7.1480 USDT |
7.1453 USDT |
| 2022-10-14 |
7.3726 USDT |
55,239.5160 |
7.0777 USDT |
7.0067 USDT |
7.1027 USDT |
7.1382 USDT |
| 2022-10-13 |
7.2078 USDT |
116,676.0940 |
7.2995 USDT |
7.2995 USDT |
7.5000 USDT |
7.4692 USDT |