Identifier on DigiFinex: ethw_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |