Identifier on DigiFinex: ethw_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-16 |
3.3650 USDT |
4,675.1600 |
3.2770 USDT |
3.2571 USDT |
3.2935 USDT |
3.3229 USDT |
| 2024-10-15 |
3.6202 USDT |
573.8930 |
3.5027 USDT |
3.4733 USDT |
3.5195 USDT |
3.4804 USDT |
| 2024-10-14 |
3.5727 USDT |
43,897.6240 |
3.4896 USDT |
3.4896 USDT |
3.5383 USDT |
3.7127 USDT |
| 2024-10-13 |
3.5195 USDT |
15.1860 |
3.4079 USDT |
3.3979 USDT |
3.4079 USDT |
3.3991 USDT |
| 2024-10-12 |
3.5286 USDT |
14,566.4280 |
3.5376 USDT |
3.4891 USDT |
3.5267 USDT |
3.5410 USDT |
| 2024-10-11 |
3.4369 USDT |
9,415.7310 |
3.4991 USDT |
3.4748 USDT |
3.5070 USDT |
3.5321 USDT |
| 2024-10-10 |
3.3889 USDT |
37,873.3470 |
3.4709 USDT |
3.1793 USDT |
3.2254 USDT |
3.3381 USDT |
| 2024-10-09 |
3.4711 USDT |
27,468.7790 |
3.4630 USDT |
3.3439 USDT |
3.4071 USDT |
3.4126 USDT |
| 2024-10-08 |
3.3740 USDT |
12,528.0200 |
3.2789 USDT |
3.1924 USDT |
3.2700 USDT |
3.2451 USDT |
| 2024-10-07 |
3.3350 USDT |
87,564.1560 |
3.1849 USDT |
3.1282 USDT |
3.1909 USDT |
3.3549 USDT |
| 2024-10-06 |
3.0409 USDT |
31,984.4900 |
3.0062 USDT |
2.9982 USDT |
3.0331 USDT |
3.1528 USDT |
| 2024-10-05 |
3.2073 USDT |
1,649.7540 |
3.0136 USDT |
3.0092 USDT |
3.1137 USDT |
3.0862 USDT |
| 2024-10-04 |
3.0072 USDT |
30,295.5790 |
3.0439 USDT |
2.9348 USDT |
3.0538 USDT |
3.2089 USDT |
| 2024-10-03 |
3.2364 USDT |
1,195.5120 |
2.9793 USDT |
2.9603 USDT |
3.0012 USDT |
2.9902 USDT |
| 2024-10-02 |
3.4959 USDT |
39,598.6070 |
3.4739 USDT |
3.2573 USDT |
3.3831 USDT |
3.3551 USDT |
| 2024-10-01 |
3.6482 USDT |
4,090.9340 |
3.5630 USDT |
3.5350 USDT |
3.5970 USDT |
3.5754 USDT |
| 2024-09-30 |
3.9061 USDT |
100,699.8650 |
4.0039 USDT |
3.5520 USDT |
3.7112 USDT |
3.7700 USDT |
| 2024-09-29 |
3.5681 USDT |
50,514.8490 |
3.9465 USDT |
3.8013 USDT |
4.0060 USDT |
3.8580 USDT |
| 2024-09-28 |
2.6805 USDT |
38,618.2300 |
2.7913 USDT |
2.7912 USDT |
2.8768 USDT |
2.8641 USDT |
| 2024-09-27 |
2.3156 USDT |
6,217.4330 |
2.3429 USDT |
2.3003 USDT |
2.3454 USDT |
2.3712 USDT |
| 2024-09-26 |
2.2439 USDT |
2,201.7830 |
2.2664 USDT |
2.2488 USDT |
2.2694 USDT |
2.2897 USDT |
| 2024-09-25 |
2.2435 USDT |
2,729.6890 |
2.2206 USDT |
2.2023 USDT |
2.2266 USDT |
2.2319 USDT |
| 2024-09-24 |
2.2171 USDT |
2,937.4100 |
2.2051 USDT |
2.1930 USDT |
2.2174 USDT |
2.2458 USDT |
| 2024-09-23 |
2.1942 USDT |
4,401.7000 |
2.1877 USDT |
2.1625 USDT |
2.1936 USDT |
2.2156 USDT |
| 2024-09-22 |
2.1508 USDT |
3,414.0020 |
2.1362 USDT |
2.1195 USDT |
2.1428 USDT |
2.1325 USDT |
| 2024-09-21 |
2.1168 USDT |
795.0930 |
2.1447 USDT |
2.1304 USDT |
2.1389 USDT |
2.1371 USDT |
| 2024-09-20 |
2.0937 USDT |
3,044.2680 |
2.0790 USDT |
2.0612 USDT |
2.0864 USDT |
2.1078 USDT |
| 2024-09-19 |
1.8641 USDT |
2,581.9300 |
1.8785 USDT |
1.8503 USDT |
1.8701 USDT |
1.8703 USDT |
| 2024-09-18 |
1.7685 USDT |
6,434.4930 |
1.7394 USDT |
1.7345 USDT |
1.7458 USDT |
1.7774 USDT |
| 2024-09-17 |
1.7218 USDT |
1,020.2090 |
1.7547 USDT |
1.7474 USDT |
1.7675 USDT |
1.7716 USDT |
| 2024-09-16 |
1.7244 USDT |
2,393.4050 |
1.6956 USDT |
1.6768 USDT |
1.6864 USDT |
1.6784 USDT |
| 2024-09-15 |
1.8161 USDT |
1,589.3840 |
1.8067 USDT |
1.7720 USDT |
1.7804 USDT |
1.7763 USDT |
| 2024-09-14 |
1.8314 USDT |
611.4370 |
1.8378 USDT |
1.8112 USDT |
1.8139 USDT |
1.8124 USDT |
| 2024-09-13 |
1.7979 USDT |
1,652.4760 |
1.8146 USDT |
1.8113 USDT |
1.8226 USDT |
1.8225 USDT |
| 2024-09-12 |
1.7870 USDT |
1,433.7540 |
1.7866 USDT |
1.7696 USDT |
1.7854 USDT |
1.7874 USDT |
| 2024-09-11 |
1.7474 USDT |
3,854.0710 |
1.7302 USDT |
1.7249 USDT |
1.7544 USDT |
1.7710 USDT |
| 2024-09-10 |
1.7725 USDT |
2,424.8820 |
1.7516 USDT |
1.7454 USDT |
1.7543 USDT |
1.7748 USDT |
| 2024-09-09 |
1.7609 USDT |
11,429.6340 |
1.7600 USDT |
1.7366 USDT |
1.7600 USDT |
1.7860 USDT |
| 2024-09-08 |
1.7012 USDT |
1,951.9780 |
1.7130 USDT |
1.7044 USDT |
1.7126 USDT |
1.7254 USDT |
| 2024-09-07 |
1.6297 USDT |
4,287.3210 |
1.6444 USDT |
1.6370 USDT |
1.6580 USDT |
1.6616 USDT |
| 2024-09-06 |
1.6700 USDT |
17,297.3690 |
1.6704 USDT |
1.6214 USDT |
1.6501 USDT |
1.6328 USDT |
| 2024-09-05 |
1.7205 USDT |
7,534.7160 |
1.7163 USDT |
1.6716 USDT |
1.6886 USDT |
1.6843 USDT |
| 2024-09-04 |
1.7174 USDT |
8,797.2070 |
1.7406 USDT |
1.7313 USDT |
1.7386 USDT |
1.7464 USDT |
| 2024-09-03 |
1.7415 USDT |
1,202.7870 |
1.6978 USDT |
1.6924 USDT |
1.7085 USDT |
1.7084 USDT |
| 2024-09-02 |
1.7058 USDT |
1,180.4690 |
1.7416 USDT |
1.7173 USDT |
1.7394 USDT |
1.7559 USDT |
| 2024-09-01 |
1.7106 USDT |
2,158.5570 |
1.7096 USDT |
1.6805 USDT |
1.7053 USDT |
1.6975 USDT |
| 2024-08-31 |
1.7480 USDT |
1,491.1350 |
1.7244 USDT |
1.7163 USDT |
1.7217 USDT |
1.7306 USDT |
| 2024-08-30 |
1.7358 USDT |
3,001.9510 |
1.7184 USDT |
1.7167 USDT |
1.7390 USDT |
1.7613 USDT |
| 2024-08-29 |
1.8266 USDT |
26,171.6680 |
1.8904 USDT |
1.7376 USDT |
1.7648 USDT |
1.7614 USDT |
| 2024-08-28 |
1.8880 USDT |
1,544.9480 |
1.8495 USDT |
1.8382 USDT |
1.8561 USDT |
1.8506 USDT |