Identifier on DigiFinex: ethw_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-17 |
3.6624 USDT |
10,859.3820 |
3.6070 USDT |
3.5880 USDT |
3.7040 USDT |
3.6585 USDT |
| 2024-04-16 |
3.6790 USDT |
15,650.0220 |
3.6545 USDT |
3.5279 USDT |
3.6495 USDT |
3.6970 USDT |
| 2024-04-15 |
3.7990 USDT |
21,392.3760 |
3.7162 USDT |
3.6073 USDT |
3.6940 USDT |
3.6892 USDT |
| 2024-04-14 |
3.4660 USDT |
30,589.1320 |
3.4336 USDT |
3.4080 USDT |
3.5125 USDT |
3.6630 USDT |
| 2024-04-13 |
3.7828 USDT |
93,170.8790 |
4.0076 USDT |
3.1002 USDT |
3.4036 USDT |
3.5606 USDT |
| 2024-04-12 |
4.5844 USDT |
62,390.0220 |
4.7637 USDT |
3.6137 USDT |
4.0947 USDT |
4.0181 USDT |
| 2024-04-11 |
5.2396 USDT |
8,858.8210 |
5.0299 USDT |
4.9089 USDT |
4.9481 USDT |
4.9169 USDT |
| 2024-04-10 |
5.2399 USDT |
8,592.0860 |
5.2021 USDT |
5.0499 USDT |
5.0867 USDT |
5.2011 USDT |
| 2024-04-09 |
5.5649 USDT |
30,259.4460 |
5.2870 USDT |
5.1689 USDT |
5.2821 USDT |
5.2321 USDT |
| 2024-04-08 |
4.9445 USDT |
29,157.0090 |
4.9669 USDT |
4.9390 USDT |
4.9786 USDT |
5.5053 USDT |
| 2024-04-07 |
4.5117 USDT |
4,285.9910 |
4.5941 USDT |
4.5522 USDT |
4.5845 USDT |
4.6820 USDT |
| 2024-04-06 |
4.3352 USDT |
4,184.8090 |
4.2842 USDT |
4.2742 USDT |
4.3103 USDT |
4.2912 USDT |
| 2024-04-05 |
4.2465 USDT |
6,750.8250 |
4.2782 USDT |
4.2408 USDT |
4.2748 USDT |
4.3693 USDT |
| 2024-04-04 |
4.4934 USDT |
12,206.7820 |
4.4949 USDT |
4.2887 USDT |
4.3212 USDT |
4.3133 USDT |
| 2024-04-03 |
4.8721 USDT |
20,932.9170 |
4.9891 USDT |
4.6694 USDT |
4.7282 USDT |
4.6738 USDT |
| 2024-04-02 |
4.8808 USDT |
9,064.4730 |
4.7238 USDT |
4.7015 USDT |
4.7717 USDT |
4.7646 USDT |
| 2024-04-01 |
5.0997 USDT |
17,285.9850 |
5.1157 USDT |
4.9164 USDT |
5.0463 USDT |
5.2119 USDT |
| 2024-03-31 |
4.9402 USDT |
9,059.1550 |
4.9529 USDT |
4.8869 USDT |
4.9199 USDT |
4.9191 USDT |
| 2024-03-30 |
5.0031 USDT |
16,296.0350 |
4.7709 USDT |
4.7501 USDT |
4.8079 USDT |
4.8774 USDT |
| 2024-03-29 |
4.8062 USDT |
26,282.1640 |
4.8779 USDT |
4.7958 USDT |
4.9132 USDT |
4.9468 USDT |
| 2024-03-28 |
4.3319 USDT |
11,514.8070 |
4.3212 USDT |
4.2754 USDT |
4.3310 USDT |
4.3172 USDT |
| 2024-03-27 |
4.4746 USDT |
5,597.2090 |
4.3462 USDT |
4.2722 USDT |
4.3431 USDT |
4.3438 USDT |
| 2024-03-26 |
4.3205 USDT |
13,769.2310 |
4.2998 USDT |
4.2137 USDT |
4.3242 USDT |
4.3567 USDT |
| 2024-03-25 |
4.0375 USDT |
59,135.7750 |
3.9083 USDT |
3.8690 USDT |
3.9187 USDT |
4.1797 USDT |
| 2024-03-24 |
3.8423 USDT |
35,406.0900 |
3.8112 USDT |
3.8083 USDT |
3.9526 USDT |
3.9605 USDT |
| 2024-03-23 |
3.6037 USDT |
7,829.2640 |
3.6497 USDT |
3.6253 USDT |
3.6467 USDT |
3.6353 USDT |
| 2024-03-22 |
3.5421 USDT |
3,490.7150 |
3.5150 USDT |
3.4438 USDT |
3.5023 USDT |
3.4442 USDT |
| 2024-03-21 |
3.6197 USDT |
2,752.0290 |
3.5293 USDT |
3.5285 USDT |
3.5857 USDT |
3.6046 USDT |
| 2024-03-20 |
3.3470 USDT |
25,705.1400 |
3.4765 USDT |
3.2137 USDT |
3.3848 USDT |
3.5737 USDT |
| 2024-03-19 |
3.4694 USDT |
10,399.8300 |
3.4002 USDT |
3.3722 USDT |
3.4967 USDT |
3.4657 USDT |
| 2024-03-18 |
3.8016 USDT |
7,600.1880 |
3.7307 USDT |
3.6673 USDT |
3.7230 USDT |
3.7593 USDT |