Identifier on DigiFinex: ethw_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-25 |
2.3570 USDT |
7,020.2210 |
2.3554 USDT |
2.3516 USDT |
2.3718 USDT |
2.4036 USDT |
| 2024-06-24 |
2.2869 USDT |
7,036.8100 |
2.2897 USDT |
2.2523 USDT |
2.3106 USDT |
2.3464 USDT |
| 2024-06-23 |
2.3911 USDT |
4,291.7930 |
2.3640 USDT |
2.3080 USDT |
2.3557 USDT |
2.3286 USDT |
| 2024-06-22 |
2.4023 USDT |
2,317.1210 |
2.4153 USDT |
2.3927 USDT |
2.4004 USDT |
2.3947 USDT |
| 2024-06-21 |
2.3994 USDT |
4,887.8150 |
2.4404 USDT |
2.3706 USDT |
2.4173 USDT |
2.4236 USDT |
| 2024-06-20 |
2.4409 USDT |
8,653.9200 |
2.4254 USDT |
2.3687 USDT |
2.4183 USDT |
2.4183 USDT |
| 2024-06-19 |
2.4254 USDT |
6,583.8190 |
2.4148 USDT |
2.3684 USDT |
2.4001 USDT |
2.4128 USDT |
| 2024-06-18 |
2.4891 USDT |
12,932.2830 |
2.4044 USDT |
2.3228 USDT |
2.3932 USDT |
2.3749 USDT |
| 2024-06-17 |
2.8381 USDT |
6,215.7810 |
2.8043 USDT |
2.6757 USDT |
2.7929 USDT |
2.8287 USDT |
| 2024-06-16 |
2.9589 USDT |
3,584.8440 |
2.9472 USDT |
2.9472 USDT |
2.9728 USDT |
2.9818 USDT |
| 2024-06-15 |
2.9737 USDT |
3,723.2580 |
2.9939 USDT |
2.9607 USDT |
2.9732 USDT |
2.9708 USDT |
| 2024-06-14 |
2.9646 USDT |
15,524.6260 |
3.0318 USDT |
2.8339 USDT |
2.9295 USDT |
2.9095 USDT |
| 2024-06-13 |
3.0920 USDT |
13,528.0820 |
3.1006 USDT |
2.9828 USDT |
3.0196 USDT |
3.0158 USDT |
| 2024-06-12 |
3.1908 USDT |
10,536.8930 |
3.2311 USDT |
3.1437 USDT |
3.2023 USDT |
3.1951 USDT |
| 2024-06-11 |
3.1987 USDT |
15,280.5730 |
3.2164 USDT |
3.0212 USDT |
3.1135 USDT |
3.1162 USDT |
| 2024-06-10 |
3.2721 USDT |
5,023.8440 |
3.2640 USDT |
3.2464 USDT |
3.2863 USDT |
3.2959 USDT |
| 2024-06-09 |
3.2279 USDT |
1,648.8700 |
3.2264 USDT |
3.2188 USDT |
3.2318 USDT |
3.2271 USDT |
| 2024-06-08 |
3.2618 USDT |
5,985.7870 |
3.2439 USDT |
3.1452 USDT |
3.1820 USDT |
3.1859 USDT |
| 2024-06-07 |
3.4007 USDT |
37,472.9430 |
3.5198 USDT |
2.9485 USDT |
3.2909 USDT |
3.3039 USDT |