Identifier on DigiFinex: ethw_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
4.8519 USDT |
23,300.2880 |
4.8856 USDT |
4.7397 USDT |
4.8624 USDT |
4.8757 USDT |
| 2024-12-04 |
4.8665 USDT |
39,967.7280 |
4.8297 USDT |
4.7616 USDT |
4.8844 USDT |
4.9484 USDT |
| 2024-12-03 |
4.4990 USDT |
36,310.3640 |
4.3637 USDT |
4.2067 USDT |
4.4226 USDT |
4.6468 USDT |
| 2024-12-02 |
4.3881 USDT |
873.6150 |
4.4849 USDT |
4.4761 USDT |
4.5196 USDT |
4.5095 USDT |
| 2024-12-01 |
4.4720 USDT |
511.9230 |
4.5373 USDT |
4.5197 USDT |
4.5924 USDT |
4.5241 USDT |
| 2024-11-30 |
4.3718 USDT |
13,377.4510 |
4.2998 USDT |
4.2812 USDT |
4.3353 USDT |
4.4306 USDT |
| 2024-11-29 |
4.1701 USDT |
11,162.1300 |
4.2603 USDT |
4.1360 USDT |
4.1901 USDT |
4.1859 USDT |
| 2024-11-28 |
4.2213 USDT |
27,673.6550 |
4.2878 USDT |
4.0419 USDT |
4.1164 USDT |
4.1312 USDT |
| 2024-11-27 |
3.7939 USDT |
17,758.0870 |
3.9709 USDT |
3.9709 USDT |
4.2468 USDT |
4.1924 USDT |
| 2024-11-26 |
3.5559 USDT |
13,655.6120 |
3.4001 USDT |
3.3554 USDT |
3.4413 USDT |
3.4421 USDT |
| 2024-11-25 |
3.7188 USDT |
15,205.1650 |
3.7506 USDT |
3.5542 USDT |
3.7175 USDT |
3.7330 USDT |
| 2024-11-24 |
3.7286 USDT |
9,620.9550 |
3.5130 USDT |
3.5017 USDT |
3.5764 USDT |
3.7420 USDT |
| 2024-11-23 |
3.6792 USDT |
9,722.4200 |
3.7950 USDT |
3.6240 USDT |
3.7404 USDT |
3.7177 USDT |
| 2024-11-22 |
3.4894 USDT |
4,750.0140 |
3.3871 USDT |
3.3711 USDT |
3.4151 USDT |
3.4191 USDT |
| 2024-11-21 |
3.4654 USDT |
3,690.0430 |
3.5784 USDT |
3.5489 USDT |
3.5966 USDT |
3.5489 USDT |
| 2024-11-20 |
3.2944 USDT |
75.0240 |
3.2079 USDT |
3.1827 USDT |
3.2079 USDT |
3.1831 USDT |
| 2024-11-19 |
3.4351 USDT |
6,938.3270 |
3.3770 USDT |
3.2690 USDT |
3.3311 USDT |
3.3301 USDT |
| 2024-11-18 |
3.3964 USDT |
919.8620 |
3.4961 USDT |
3.4942 USDT |
3.5180 USDT |
3.5170 USDT |
| 2024-11-17 |
3.5073 USDT |
10,643.4270 |
3.3761 USDT |
3.3375 USDT |
3.3771 USDT |
3.3763 USDT |
| 2024-11-16 |
3.4532 USDT |
5,265.0750 |
3.5775 USDT |
3.4730 USDT |
3.5265 USDT |
3.5228 USDT |
| 2024-11-15 |
3.1821 USDT |
521.3220 |
3.2541 USDT |
3.2541 USDT |
3.2773 USDT |
3.2712 USDT |
| 2024-11-14 |
3.4345 USDT |
23,776.9750 |
3.2609 USDT |
3.2076 USDT |
3.2959 USDT |
3.2769 USDT |
| 2024-11-13 |
3.4626 USDT |
23,988.2020 |
3.3790 USDT |
3.3326 USDT |
3.3916 USDT |
3.5497 USDT |
| 2024-11-12 |
3.5537 USDT |
18,195.4970 |
3.3914 USDT |
3.2848 USDT |
3.3980 USDT |
3.5289 USDT |
| 2024-11-11 |
3.5621 USDT |
21,988.5800 |
3.5900 USDT |
3.5360 USDT |
3.5960 USDT |
3.6800 USDT |
| 2024-11-10 |
3.4705 USDT |
28,320.7690 |
3.4303 USDT |
3.4222 USDT |
3.4861 USDT |
3.6170 USDT |
| 2024-11-09 |
3.3794 USDT |
10,620.7260 |
3.3879 USDT |
3.3011 USDT |
3.3692 USDT |
3.3801 USDT |
| 2024-11-08 |
3.3147 USDT |
7,355.8420 |
3.2560 USDT |
3.1747 USDT |
3.2234 USDT |
3.2509 USDT |
| 2024-11-07 |
3.3572 USDT |
474.2600 |
3.3750 USDT |
3.3432 USDT |
3.3833 USDT |
3.3537 USDT |
| 2024-11-06 |
3.1747 USDT |
10,833.8530 |
3.1771 USDT |
3.1631 USDT |
3.1981 USDT |
3.2089 USDT |
| 2024-11-05 |
2.8978 USDT |
5,864.4950 |
3.0611 USDT |
2.9621 USDT |
3.0522 USDT |
3.0562 USDT |
| 2024-11-04 |
2.6806 USDT |
10,131.2840 |
2.6733 USDT |
2.6091 USDT |
2.6533 USDT |
2.6663 USDT |
| 2024-11-03 |
2.7348 USDT |
13,307.7200 |
2.6637 USDT |
2.5533 USDT |
2.6184 USDT |
2.6568 USDT |
| 2024-11-02 |
2.9885 USDT |
146.4840 |
2.9588 USDT |
2.9401 USDT |
2.9624 USDT |
2.9438 USDT |
| 2024-11-01 |
3.0753 USDT |
13,387.6230 |
3.0726 USDT |
2.9764 USDT |
3.0739 USDT |
3.0622 USDT |
| 2024-10-31 |
3.2302 USDT |
9,540.9230 |
3.1602 USDT |
3.0942 USDT |
3.1199 USDT |
3.1358 USDT |
| 2024-10-30 |
3.3074 USDT |
7,599.3800 |
3.3435 USDT |
3.2835 USDT |
3.3041 USDT |
3.3041 USDT |
| 2024-10-29 |
3.2267 USDT |
7,505.0350 |
3.2466 USDT |
3.1978 USDT |
3.2389 USDT |
3.2489 USDT |
| 2024-10-28 |
3.0452 USDT |
4,601.1630 |
3.0122 USDT |
2.9722 USDT |
3.0219 USDT |
3.0537 USDT |
| 2024-10-27 |
3.1230 USDT |
4,072.9800 |
3.1084 USDT |
3.0798 USDT |
3.1139 USDT |
3.1440 USDT |
| 2024-10-26 |
3.2079 USDT |
2,954.2230 |
3.1462 USDT |
3.1327 USDT |
3.1754 USDT |
3.1386 USDT |
| 2024-10-25 |
3.4622 USDT |
7,678.2090 |
3.4489 USDT |
3.3100 USDT |
3.3711 USDT |
3.3460 USDT |
| 2024-10-24 |
3.3125 USDT |
8,798.8530 |
3.2901 USDT |
3.2701 USDT |
3.2980 USDT |
3.4979 USDT |
| 2024-10-23 |
3.3100 USDT |
8,267.3100 |
3.2515 USDT |
3.1534 USDT |
3.1900 USDT |
3.2050 USDT |
| 2024-10-22 |
3.4035 USDT |
118.1930 |
3.4639 USDT |
3.4419 USDT |
3.4686 USDT |
3.4419 USDT |
| 2024-10-21 |
3.4456 USDT |
4,453.1530 |
3.3970 USDT |
3.3681 USDT |
3.4045 USDT |
3.4104 USDT |
| 2024-10-20 |
3.3996 USDT |
16,878.5500 |
3.3483 USDT |
3.3231 USDT |
3.3649 USDT |
3.4659 USDT |
| 2024-10-19 |
3.3643 USDT |
1,367.5090 |
3.3400 USDT |
3.3041 USDT |
3.3219 USDT |
3.3351 USDT |
| 2024-10-18 |
3.3122 USDT |
1,130.0260 |
3.3431 USDT |
3.3062 USDT |
3.3201 USDT |
3.3387 USDT |
| 2024-10-17 |
3.2396 USDT |
1,797.0530 |
3.1841 USDT |
3.1541 USDT |
3.1882 USDT |
3.1957 USDT |