Identifier on DigiFinex: ethw_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-06 |
3.6783 USDT |
5,681.1320 |
3.6760 USDT |
3.5480 USDT |
3.6066 USDT |
3.6462 USDT |
| 2024-06-05 |
3.5926 USDT |
6,475.1130 |
3.5904 USDT |
3.5830 USDT |
3.6201 USDT |
3.6540 USDT |
| 2024-06-04 |
3.5181 USDT |
3,734.5310 |
3.5020 USDT |
3.4977 USDT |
3.5257 USDT |
3.5700 USDT |
| 2024-06-03 |
3.5553 USDT |
10,556.9980 |
3.5209 USDT |
3.4981 USDT |
3.5223 USDT |
3.5070 USDT |
| 2024-06-02 |
3.4932 USDT |
1,986.7410 |
3.4443 USDT |
3.4116 USDT |
3.4527 USDT |
3.4509 USDT |
| 2024-06-01 |
3.5585 USDT |
5,423.9050 |
3.5237 USDT |
3.5006 USDT |
3.5143 USDT |
3.5219 USDT |
| 2024-05-31 |
3.6124 USDT |
4,973.1590 |
3.5821 USDT |
3.5381 USDT |
3.5993 USDT |
3.6234 USDT |
| 2024-05-30 |
3.5483 USDT |
9,883.2410 |
3.5100 USDT |
3.5100 USDT |
3.5660 USDT |
3.6809 USDT |
| 2024-05-29 |
3.6217 USDT |
3,932.7330 |
3.5681 USDT |
3.5239 USDT |
3.5460 USDT |
3.5348 USDT |
| 2024-05-28 |
3.7070 USDT |
8,286.6540 |
3.6865 USDT |
3.6323 USDT |
3.6830 USDT |
3.6904 USDT |
| 2024-05-27 |
3.8479 USDT |
5,948.6900 |
3.8558 USDT |
3.7720 USDT |
3.8310 USDT |
3.8270 USDT |
| 2024-05-26 |
3.7424 USDT |
12,016.0700 |
3.7050 USDT |
3.6890 USDT |
3.7314 USDT |
3.7697 USDT |
| 2024-05-25 |
3.7271 USDT |
2,106.6150 |
3.7470 USDT |
3.7092 USDT |
3.7280 USDT |
3.7359 USDT |
| 2024-05-24 |
3.7597 USDT |
4,425.2630 |
3.6676 USDT |
3.6379 USDT |
3.6742 USDT |
3.7067 USDT |
| 2024-05-23 |
3.8805 USDT |
40,094.9690 |
3.8546 USDT |
3.7178 USDT |
3.7960 USDT |
3.7570 USDT |
| 2024-05-22 |
3.7616 USDT |
13,723.2640 |
3.7180 USDT |
3.7050 USDT |
3.7775 USDT |
3.7791 USDT |
| 2024-05-21 |
3.8090 USDT |
11,360.0660 |
3.8280 USDT |
3.7330 USDT |
3.7859 USDT |
3.7974 USDT |
| 2024-05-20 |
3.5146 USDT |
23,170.4260 |
3.3962 USDT |
3.3799 USDT |
3.4115 USDT |
3.7479 USDT |
| 2024-05-19 |
3.4067 USDT |
3,248.6320 |
3.3450 USDT |
3.2708 USDT |
3.2924 USDT |
3.2729 USDT |
| 2024-05-18 |
3.4794 USDT |
7,619.1790 |
3.4924 USDT |
3.4221 USDT |
3.4681 USDT |
3.4861 USDT |
| 2024-05-17 |
3.4569 USDT |
4,294.2980 |
3.4935 USDT |
3.4687 USDT |
3.4884 USDT |
3.4863 USDT |
| 2024-05-16 |
3.3704 USDT |
2,661.7940 |
3.3149 USDT |
3.3049 USDT |
3.3430 USDT |
3.3575 USDT |
| 2024-05-15 |
3.2418 USDT |
3,203.7450 |
3.3589 USDT |
3.3505 USDT |
3.3770 USDT |
3.3665 USDT |
| 2024-05-14 |
3.1997 USDT |
6,159.9250 |
3.1438 USDT |
3.1301 USDT |
3.1409 USDT |
3.1328 USDT |
| 2024-05-13 |
3.2802 USDT |
10,276.1030 |
3.3021 USDT |
3.2570 USDT |
3.2862 USDT |
3.2945 USDT |
| 2024-05-12 |
3.3112 USDT |
2,873.4000 |
3.3599 USDT |
3.2792 USDT |
3.3019 USDT |
3.2909 USDT |
| 2024-05-11 |
3.3225 USDT |
2,141.2130 |
3.3498 USDT |
3.2992 USDT |
3.3176 USDT |
3.3031 USDT |
| 2024-05-10 |
3.4587 USDT |
22,127.1680 |
3.5689 USDT |
3.3042 USDT |
3.3399 USDT |
3.3259 USDT |
| 2024-05-09 |
3.4913 USDT |
3,862.4960 |
3.4891 USDT |
3.4859 USDT |
3.5530 USDT |
3.5560 USDT |
| 2024-05-08 |
3.5144 USDT |
9,980.7060 |
3.5350 USDT |
3.4411 USDT |
3.4811 USDT |
3.4591 USDT |
| 2024-05-07 |
3.7112 USDT |
2,303.1170 |
3.6860 USDT |
3.5928 USDT |
3.6348 USDT |
3.6295 USDT |
| 2024-05-06 |
3.8660 USDT |
3,069.8200 |
3.7539 USDT |
3.7178 USDT |
3.7438 USDT |
3.7220 USDT |
| 2024-05-05 |
3.8436 USDT |
5,798.2600 |
3.8946 USDT |
3.8516 USDT |
3.8671 USDT |
3.8622 USDT |
| 2024-05-04 |
3.8366 USDT |
6,848.6380 |
3.8688 USDT |
3.7840 USDT |
3.8283 USDT |
3.8461 USDT |
| 2024-05-03 |
3.7048 USDT |
5,561.0100 |
3.7360 USDT |
3.7360 USDT |
3.8000 USDT |
3.8499 USDT |
| 2024-05-02 |
3.5890 USDT |
4,270.8110 |
3.6143 USDT |
3.5766 USDT |
3.6304 USDT |
3.6256 USDT |
| 2024-05-01 |
3.5224 USDT |
7,409.7110 |
3.4920 USDT |
3.4601 USDT |
3.5220 USDT |
3.6320 USDT |
| 2024-04-30 |
3.7456 USDT |
15,440.8890 |
3.7288 USDT |
3.5020 USDT |
3.5666 USDT |
3.5427 USDT |
| 2024-04-29 |
3.9428 USDT |
2,673.0470 |
3.9251 USDT |
3.8145 USDT |
3.8495 USDT |
3.8334 USDT |
| 2024-04-28 |
4.0620 USDT |
6,092.6350 |
4.0481 USDT |
3.9291 USDT |
3.9911 USDT |
3.9677 USDT |
| 2024-04-27 |
3.8536 USDT |
9,440.4740 |
3.8010 USDT |
3.7957 USDT |
3.9731 USDT |
3.9651 USDT |
| 2024-04-26 |
3.8391 USDT |
6,715.9650 |
3.8658 USDT |
3.8270 USDT |
3.8961 USDT |
3.9311 USDT |
| 2024-04-25 |
3.8037 USDT |
5,294.7680 |
3.9044 USDT |
3.8501 USDT |
3.8801 USDT |
3.8561 USDT |
| 2024-04-24 |
3.9955 USDT |
12,550.2370 |
4.0073 USDT |
3.8125 USDT |
3.8887 USDT |
3.8525 USDT |
| 2024-04-23 |
4.0433 USDT |
3,266.4650 |
4.0328 USDT |
3.9783 USDT |
4.0166 USDT |
4.0091 USDT |
| 2024-04-22 |
4.0990 USDT |
7,754.5620 |
4.1017 USDT |
4.0398 USDT |
4.0972 USDT |
4.0899 USDT |
| 2024-04-21 |
4.1757 USDT |
2,550.7440 |
4.0272 USDT |
4.0048 USDT |
4.0504 USDT |
4.0868 USDT |
| 2024-04-20 |
3.9906 USDT |
8,511.9180 |
3.9907 USDT |
3.9779 USDT |
4.0701 USDT |
4.2403 USDT |
| 2024-04-19 |
3.8410 USDT |
11,779.4250 |
3.9821 USDT |
3.8898 USDT |
3.9695 USDT |
3.9816 USDT |
| 2024-04-18 |
3.7096 USDT |
6,556.7280 |
3.7813 USDT |
3.6994 USDT |
3.7824 USDT |
3.8283 USDT |