Identifier on DigiFinex: ethw_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-27 |
10.8354 USDT |
513,366.9180 |
10.5203 USDT |
9.9371 USDT |
10.6642 USDT |
10.8501 USDT |
| 2022-09-26 |
10.2324 USDT |
149,928.3190 |
10.2310 USDT |
10.0139 USDT |
10.2421 USDT |
11.0049 USDT |
| 2022-09-25 |
12.2090 USDT |
185,155.0720 |
12.0523 USDT |
11.0100 USDT |
11.6931 USDT |
11.1114 USDT |
| 2022-09-24 |
9.9451 USDT |
1,550,329.2990 |
10.2360 USDT |
10.1700 USDT |
11.9715 USDT |
12.0746 USDT |
| 2022-09-23 |
6.5333 USDT |
468,348.5780 |
6.4916 USDT |
6.4895 USDT |
7.3395 USDT |
7.4729 USDT |
| 2022-09-22 |
5.7442 USDT |
115,470.3900 |
5.8686 USDT |
5.7948 USDT |
5.9046 USDT |
5.8447 USDT |
| 2022-09-21 |
5.8745 USDT |
240,308.2970 |
5.9008 USDT |
5.2011 USDT |
5.4021 USDT |
5.4011 USDT |
| 2022-09-20 |
6.5033 USDT |
308,514.7730 |
5.7191 USDT |
5.6155 USDT |
5.9786 USDT |
6.1674 USDT |
| 2022-09-19 |
5.4822 USDT |
299,028.3690 |
6.3279 USDT |
5.8006 USDT |
6.2439 USDT |
5.9197 USDT |
| 2022-09-18 |
6.4752 USDT |
541,460.7120 |
5.6583 USDT |
4.1157 USDT |
4.6913 USDT |
4.2036 USDT |
| 2022-09-17 |
9.3278 USDT |
221,917.1590 |
8.7285 USDT |
8.0719 USDT |
8.2587 USDT |
8.1846 USDT |
| 2022-09-16 |
11.6564 USDT |
262,392.7790 |
9.3586 USDT |
8.0403 USDT |
8.6143 USDT |
8.6221 USDT |
| 2022-09-15 |
32.2133 USDT |
0.0000 |
32.2133 USDT |
32.2133 USDT |
32.2133 USDT |
32.2133 USDT |
| 2022-09-14 |
31.6820 USDT |
269.3270 |
32.2130 USDT |
32.2102 USDT |
32.2134 USDT |
32.2134 USDT |
| 2022-09-13 |
31.5841 USDT |
1,753.9590 |
31.2140 USDT |
31.2100 USDT |
31.3132 USDT |
31.2105 USDT |
| 2022-09-12 |
31.2150 USDT |
435.0570 |
31.2313 USDT |
31.2101 USDT |
31.2131 USDT |
31.2124 USDT |
| 2022-09-11 |
31.5846 USDT |
395.9740 |
31.2123 USDT |
31.2102 USDT |
31.2127 USDT |
31.2122 USDT |
| 2022-09-10 |
36.3319 USDT |
433.7230 |
37.3139 USDT |
36.0572 USDT |
36.0596 USDT |
36.0574 USDT |
| 2022-09-09 |
38.7759 USDT |
392.3520 |
36.0590 USDT |
36.0572 USDT |
36.0598 USDT |
36.0575 USDT |
| 2022-09-08 |
41.2934 USDT |
327.7230 |
40.4249 USDT |
40.4217 USDT |
40.4251 USDT |
40.4245 USDT |
| 2022-09-07 |
41.0529 USDT |
365.4710 |
41.6755 USDT |
41.6731 USDT |
41.6767 USDT |
41.6769 USDT |
| 2022-09-06 |
40.5898 USDT |
302.5960 |
40.7020 USDT |
40.6979 USDT |
40.7022 USDT |
40.6980 USDT |
| 2022-09-05 |
38.3980 USDT |
372.2840 |
40.0036 USDT |
40.0001 USDT |
40.0045 USDT |
40.0033 USDT |
| 2022-09-04 |
36.9080 USDT |
352.3950 |
37.2070 USDT |
37.2030 USDT |
37.2068 USDT |
37.2060 USDT |
| 2022-09-03 |
37.2183 USDT |
606.5680 |
39.1836 USDT |
36.6079 USDT |
36.6126 USDT |
36.6119 USDT |
| 2022-09-02 |
38.9211 USDT |
340.6800 |
53.0342 USDT |
53.0313 USDT |
53.0350 USDT |
53.0346 USDT |
| 2022-09-01 |
33.4528 USDT |
709.4290 |
35.0390 USDT |
35.0372 USDT |
35.4150 USDT |
36.1359 USDT |
| 2022-08-31 |
34.1938 USDT |
2,634.7070 |
31.2108 USDT |
31.2101 USDT |
32.5263 USDT |
33.0138 USDT |
| 2022-08-30 |
39.2049 USDT |
950.0180 |
38.1045 USDT |
38.1002 USDT |
38.1045 USDT |
38.1031 USDT |
| 2022-08-29 |
44.0037 USDT |
289.9820 |
44.0044 USDT |
44.0001 USDT |
44.0046 USDT |
44.0032 USDT |
| 2022-08-28 |
41.8490 USDT |
279.5000 |
44.0004 USDT |
44.0001 USDT |
44.0041 USDT |
44.0002 USDT |
| 2022-08-27 |
39.3492 USDT |
1,195.2340 |
38.0004 USDT |
38.0001 USDT |
38.0044 USDT |
38.1013 USDT |
| 2022-08-26 |
40.5480 USDT |
1,618.0640 |
37.9799 USDT |
37.9772 USDT |
37.9809 USDT |
37.9809 USDT |
| 2022-08-25 |
37.6923 USDT |
330.4290 |
37.9800 USDT |
37.9772 USDT |
37.9811 USDT |
37.9807 USDT |
| 2022-08-24 |
38.5317 USDT |
932.4900 |
39.9091 USDT |
39.8465 USDT |
39.9094 USDT |
40.0094 USDT |
| 2022-08-23 |
35.1416 USDT |
351.0190 |
36.0001 USDT |
36.0000 USDT |
36.0036 USDT |
36.0092 USDT |
| 2022-08-22 |
32.6857 USDT |
1,146.4430 |
31.2108 USDT |
31.2101 USDT |
31.2138 USDT |
31.2117 USDT |
| 2022-08-21 |
32.8002 USDT |
412.0930 |
31.6002 USDT |
31.5983 USDT |
31.6024 USDT |
31.6018 USDT |
| 2022-08-20 |
34.7236 USDT |
7,333.5620 |
31.2072 USDT |
31.2054 USDT |
31.2078 USDT |
31.2078 USDT |
| 2022-08-19 |
44.0024 USDT |
244.8180 |
44.0043 USDT |
44.0002 USDT |
44.0039 USDT |
44.0030 USDT |
| 2022-08-18 |
44.0070 USDT |
215.3490 |
44.0019 USDT |
44.0001 USDT |
44.0045 USDT |
44.0045 USDT |
| 2022-08-17 |
41.3481 USDT |
854.8280 |
44.0024 USDT |
44.0000 USDT |
44.0041 USDT |
44.0041 USDT |
| 2022-08-16 |
36.0014 USDT |
304.4520 |
35.0017 USDT |
35.0002 USDT |
35.0048 USDT |
35.0084 USDT |
| 2022-08-15 |
49.7850 USDT |
1,170.3410 |
50.0036 USDT |
43.2647 USDT |
49.6807 USDT |
49.6766 USDT |
| 2022-08-14 |
47.8310 USDT |
30.2980 |
50.0001 USDT |
50.0001 USDT |
50.0056 USDT |
50.0059 USDT |
| 2022-08-13 |
45.6193 USDT |
122.1580 |
52.1065 USDT |
50.1000 USDT |
50.1052 USDT |
50.1030 USDT |
| 2022-08-12 |
45.0080 USDT |
547.9230 |
42.5054 USDT |
42.5003 USDT |
42.5053 USDT |
42.5032 USDT |
| 2022-08-11 |
44.8430 USDT |
550.1940 |
41.5012 USDT |
41.4987 USDT |
42.2399 USDT |
45.0012 USDT |
| 2022-08-10 |
46.1578 USDT |
826.1650 |
47.0320 USDT |
46.3109 USDT |
49.8924 USDT |
47.7784 USDT |
| 2022-08-09 |
63.8038 USDT |
25.4710 |
52.5107 USDT |
52.5047 USDT |
52.5061 USDT |
52.7531 USDT |