Identifier on DigiFinex: ethw_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
2.0022 USDT |
2,006.7370 |
1.9715 USDT |
1.9664 USDT |
1.9763 USDT |
1.9975 USDT |
| 2024-08-13 |
2.0537 USDT |
4,766.3550 |
2.0345 USDT |
2.0005 USDT |
2.0225 USDT |
2.0411 USDT |
| 2024-08-12 |
2.0133 USDT |
11,977.2720 |
2.0313 USDT |
2.0288 USDT |
2.0788 USDT |
2.0906 USDT |
| 2024-08-11 |
1.9584 USDT |
3,596.5330 |
1.9485 USDT |
1.8533 USDT |
1.8855 USDT |
1.8785 USDT |
| 2024-08-10 |
1.9853 USDT |
5,500.2460 |
1.9855 USDT |
1.9695 USDT |
1.9915 USDT |
1.9818 USDT |
| 2024-08-09 |
1.9827 USDT |
1,237.0530 |
1.9671 USDT |
1.9525 USDT |
1.9752 USDT |
1.9695 USDT |
| 2024-08-08 |
1.8631 USDT |
4,588.4600 |
1.9075 USDT |
1.8965 USDT |
1.9145 USDT |
1.9155 USDT |
| 2024-08-07 |
1.8168 USDT |
30,056.6200 |
1.8314 USDT |
1.7707 USDT |
1.8183 USDT |
1.8485 USDT |
| 2024-08-06 |
1.7931 USDT |
2,889.5900 |
1.8024 USDT |
1.7864 USDT |
1.8074 USDT |
1.8034 USDT |
| 2024-08-05 |
1.6764 USDT |
10,073.3180 |
1.6986 USDT |
1.6693 USDT |
1.7009 USDT |
1.7061 USDT |
| 2024-08-04 |
1.9501 USDT |
11,975.5880 |
1.8854 USDT |
1.8298 USDT |
1.8958 USDT |
1.9221 USDT |
| 2024-08-03 |
2.0402 USDT |
385.7010 |
1.9455 USDT |
1.9413 USDT |
1.9530 USDT |
1.9513 USDT |
| 2024-08-02 |
2.1939 USDT |
11,527.3120 |
2.2504 USDT |
2.0535 USDT |
2.0959 USDT |
2.0709 USDT |
| 2024-08-01 |
2.2819 USDT |
560.8900 |
2.2626 USDT |
2.2615 USDT |
2.3234 USDT |
2.3216 USDT |
| 2024-07-31 |
2.4834 USDT |
6,576.9450 |
2.4986 USDT |
2.4235 USDT |
2.4526 USDT |
2.4247 USDT |
| 2024-07-30 |
2.5490 USDT |
6,136.7500 |
2.5597 USDT |
2.4880 USDT |
2.4914 USDT |
2.4914 USDT |
| 2024-07-29 |
2.5822 USDT |
4,020.4730 |
2.5707 USDT |
2.5317 USDT |
2.5698 USDT |
2.5807 USDT |
| 2024-07-28 |
2.5226 USDT |
3,184.4880 |
2.5137 USDT |
2.4824 USDT |
2.5007 USDT |
2.5133 USDT |
| 2024-07-27 |
2.5534 USDT |
5,450.0520 |
2.5323 USDT |
2.5117 USDT |
2.5586 USDT |
2.5867 USDT |
| 2024-07-26 |
2.5023 USDT |
2,925.6870 |
2.5216 USDT |
2.5197 USDT |
2.5377 USDT |
2.5716 USDT |
| 2024-07-25 |
2.4845 USDT |
12,622.2160 |
2.4740 USDT |
2.3634 USDT |
2.3994 USDT |
2.4359 USDT |
| 2024-07-24 |
2.6788 USDT |
3,809.9280 |
2.6437 USDT |
2.5546 USDT |
2.6177 USDT |
2.5961 USDT |
| 2024-07-23 |
2.7536 USDT |
11,855.3340 |
2.7268 USDT |
2.6803 USDT |
2.7199 USDT |
2.7107 USDT |
| 2024-07-22 |
2.7129 USDT |
8,133.9290 |
2.6840 USDT |
2.6357 USDT |
2.6676 USDT |
2.6382 USDT |
| 2024-07-21 |
2.7146 USDT |
8,444.4180 |
2.6894 USDT |
2.6299 USDT |
2.6984 USDT |
2.6753 USDT |
| 2024-07-20 |
2.7281 USDT |
15,244.3990 |
2.7196 USDT |
2.7162 USDT |
2.7437 USDT |
2.7567 USDT |
| 2024-07-19 |
2.6628 USDT |
15,042.2060 |
2.6612 USDT |
2.6563 USDT |
2.6945 USDT |
2.7403 USDT |
| 2024-07-18 |
2.6196 USDT |
14,204.0380 |
2.6117 USDT |
2.5287 USDT |
2.5872 USDT |
2.6032 USDT |
| 2024-07-17 |
2.6594 USDT |
14,725.6930 |
2.6591 USDT |
2.6110 USDT |
2.6404 USDT |
2.6370 USDT |
| 2024-07-16 |
2.5576 USDT |
10,749.0690 |
2.5967 USDT |
2.5787 USDT |
2.6097 USDT |
2.6085 USDT |
| 2024-07-15 |
2.4336 USDT |
17,247.6590 |
2.4424 USDT |
2.4374 USDT |
2.4589 USDT |
2.4653 USDT |
| 2024-07-14 |
2.3253 USDT |
6,274.8840 |
2.3326 USDT |
2.3244 USDT |
2.3296 USDT |
2.3704 USDT |
| 2024-07-13 |
2.3141 USDT |
8,676.2330 |
2.3143 USDT |
2.3003 USDT |
2.3086 USDT |
2.3024 USDT |
| 2024-07-12 |
2.2573 USDT |
3,355.5180 |
2.2474 USDT |
2.2474 USDT |
2.2852 USDT |
2.3116 USDT |
| 2024-07-11 |
2.3012 USDT |
3,206.2940 |
2.3070 USDT |
2.2415 USDT |
2.2534 USDT |
2.2516 USDT |
| 2024-07-10 |
2.2728 USDT |
1,582.1130 |
2.2656 USDT |
2.2573 USDT |
2.2762 USDT |
2.2706 USDT |
| 2024-07-09 |
2.2419 USDT |
917.5140 |
2.2554 USDT |
2.2176 USDT |
2.2326 USDT |
2.2326 USDT |
| 2024-07-08 |
2.1776 USDT |
6,299.3800 |
2.2554 USDT |
2.1441 USDT |
2.2045 USDT |
2.2004 USDT |
| 2024-07-07 |
2.2269 USDT |
2,706.4180 |
2.1645 USDT |
2.1334 USDT |
2.1885 USDT |
2.1442 USDT |
| 2024-07-06 |
2.1995 USDT |
3,592.9970 |
2.2016 USDT |
2.1883 USDT |
2.2094 USDT |
2.2766 USDT |
| 2024-07-05 |
2.0230 USDT |
7,572.6880 |
2.1605 USDT |
2.1515 USDT |
2.2084 USDT |
2.1996 USDT |
| 2024-07-04 |
2.2647 USDT |
5,747.5240 |
2.1716 USDT |
2.1545 USDT |
2.1677 USDT |
2.1545 USDT |
| 2024-07-03 |
2.4421 USDT |
4,268.4680 |
2.4336 USDT |
2.3768 USDT |
2.4034 USDT |
2.4024 USDT |
| 2024-07-02 |
2.4945 USDT |
2,449.8530 |
2.4625 USDT |
2.4497 USDT |
2.4724 USDT |
2.5135 USDT |
| 2024-07-01 |
2.5089 USDT |
3,350.2510 |
2.4881 USDT |
2.4734 USDT |
2.4914 USDT |
2.5258 USDT |
| 2024-06-30 |
2.4267 USDT |
2,928.2700 |
2.4511 USDT |
2.4494 USDT |
2.4594 USDT |
2.4664 USDT |
| 2024-06-29 |
2.3936 USDT |
1,344.3370 |
2.3984 USDT |
2.3406 USDT |
2.3435 USDT |
2.3433 USDT |
| 2024-06-28 |
2.4601 USDT |
5,174.8010 |
2.4670 USDT |
2.3926 USDT |
2.4036 USDT |
2.4006 USDT |
| 2024-06-27 |
2.4156 USDT |
8,907.6890 |
2.3939 USDT |
2.3933 USDT |
2.4297 USDT |
2.4663 USDT |
| 2024-06-26 |
2.4128 USDT |
10,825.7770 |
2.4088 USDT |
2.3607 USDT |
2.3977 USDT |
2.3876 USDT |