Identifier on DigiFinex: ethw_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-11 |
2.7611 USDT |
3,347.6150 |
2.7677 USDT |
2.7306 USDT |
2.7446 USDT |
2.7437 USDT |
| 2024-02-10 |
2.7781 USDT |
3,267.7130 |
2.7503 USDT |
2.7489 USDT |
2.7651 USDT |
2.7701 USDT |
| 2024-02-09 |
2.7351 USDT |
7,620.6410 |
2.7317 USDT |
2.7117 USDT |
2.7382 USDT |
2.7478 USDT |
| 2024-02-08 |
2.7000 USDT |
8,207.8220 |
2.6920 USDT |
2.6538 USDT |
2.6928 USDT |
2.6817 USDT |
| 2024-02-07 |
2.6325 USDT |
7,638.8250 |
2.6595 USDT |
2.6472 USDT |
2.6675 USDT |
2.7048 USDT |
| 2024-02-06 |
2.5848 USDT |
9,077.8310 |
2.5891 USDT |
2.5810 USDT |
2.6024 USDT |
2.6542 USDT |
| 2024-02-05 |
2.5634 USDT |
6,488.4910 |
2.6011 USDT |
2.5328 USDT |
2.5637 USDT |
2.5630 USDT |
| 2024-02-04 |
2.6040 USDT |
3,191.9800 |
2.5988 USDT |
2.5858 USDT |
2.5954 USDT |
2.5898 USDT |
| 2024-02-03 |
2.6206 USDT |
4,627.4040 |
2.6139 USDT |
2.6000 USDT |
2.6222 USDT |
2.6178 USDT |
| 2024-02-02 |
2.6161 USDT |
6,892.6900 |
2.6001 USDT |
2.5842 USDT |
2.6022 USDT |
2.6025 USDT |
| 2024-02-01 |
2.5748 USDT |
2,295.7510 |
2.5844 USDT |
2.5687 USDT |
2.5915 USDT |
2.5959 USDT |
| 2024-01-31 |
2.6513 USDT |
9,407.2910 |
2.6189 USDT |
2.5748 USDT |
2.6367 USDT |
2.6149 USDT |
| 2024-01-30 |
2.7214 USDT |
15,646.0830 |
2.6980 USDT |
2.6880 USDT |
2.7500 USDT |
2.7390 USDT |
| 2024-01-29 |
2.6675 USDT |
10,349.6090 |
2.6354 USDT |
2.6330 USDT |
2.6856 USDT |
2.7160 USDT |
| 2024-01-28 |
2.6830 USDT |
6,906.9460 |
2.6620 USDT |
2.6098 USDT |
2.6460 USDT |
2.6410 USDT |
| 2024-01-27 |
2.6594 USDT |
2,930.5820 |
2.6442 USDT |
2.6404 USDT |
2.6530 USDT |
2.6699 USDT |
| 2024-01-26 |
2.6177 USDT |
2,296.6030 |
2.6670 USDT |
2.6289 USDT |
2.6419 USDT |
2.6470 USDT |
| 2024-01-25 |
2.5460 USDT |
12,814.0990 |
2.5371 USDT |
2.4927 USDT |
2.5372 USDT |
2.5591 USDT |
| 2024-01-24 |
2.5865 USDT |
2,565.0600 |
2.5855 USDT |
2.5620 USDT |
2.5937 USDT |
2.5711 USDT |
| 2024-01-23 |
2.5531 USDT |
6,814.2200 |
2.5469 USDT |
2.5043 USDT |
2.5361 USDT |
2.5356 USDT |
| 2024-01-22 |
2.7056 USDT |
8,940.0570 |
2.6734 USDT |
2.5967 USDT |
2.6600 USDT |
2.6321 USDT |
| 2024-01-21 |
2.8180 USDT |
10,534.5860 |
2.7898 USDT |
2.7660 USDT |
2.8068 USDT |
2.8194 USDT |
| 2024-01-20 |
2.7782 USDT |
4,646.0900 |
2.7346 USDT |
2.7270 USDT |
2.7520 USDT |
2.7929 USDT |
| 2024-01-19 |
2.7560 USDT |
22,504.8960 |
2.8578 USDT |
2.7859 USDT |
2.8477 USDT |
2.8574 USDT |
| 2024-01-18 |
2.8193 USDT |
26,784.0200 |
2.8650 USDT |
2.6990 USDT |
2.7620 USDT |
2.7580 USDT |
| 2024-01-17 |
2.9484 USDT |
20,180.0560 |
2.8801 USDT |
2.8271 USDT |
2.8735 USDT |
2.8929 USDT |
| 2024-01-16 |
2.9388 USDT |
16,565.8450 |
2.9509 USDT |
2.9322 USDT |
2.9522 USDT |
3.0389 USDT |
| 2024-01-15 |
2.9702 USDT |
6,435.4080 |
2.9593 USDT |
2.9151 USDT |
2.9401 USDT |
2.9330 USDT |
| 2024-01-14 |
3.0680 USDT |
18,332.6540 |
3.0640 USDT |
2.9071 USDT |
2.9934 USDT |
2.9796 USDT |
| 2024-01-13 |
3.2479 USDT |
31,358.2870 |
3.2123 USDT |
3.0714 USDT |
3.1375 USDT |
3.1375 USDT |
| 2024-01-12 |
3.4633 USDT |
29,341.1780 |
3.4482 USDT |
3.1707 USDT |
3.3287 USDT |
3.3152 USDT |
| 2024-01-11 |
3.3561 USDT |
17,679.8380 |
3.4611 USDT |
3.3562 USDT |
3.4111 USDT |
3.3882 USDT |
| 2024-01-10 |
3.0101 USDT |
71,049.9200 |
2.9570 USDT |
2.8871 USDT |
2.9938 USDT |
3.2052 USDT |
| 2024-01-09 |
2.7481 USDT |
42,945.0370 |
2.6721 USDT |
2.6096 USDT |
2.6663 USDT |
2.8466 USDT |
| 2024-01-08 |
2.6603 USDT |
30,039.2100 |
2.7341 USDT |
2.7160 USDT |
2.7712 USDT |
2.8179 USDT |
| 2024-01-07 |
2.7214 USDT |
3,985.9490 |
2.6360 USDT |
2.6310 USDT |
2.6720 USDT |
2.6360 USDT |
| 2024-01-06 |
2.7557 USDT |
6,426.2720 |
2.8010 USDT |
2.7390 USDT |
2.7780 USDT |
2.7497 USDT |
| 2024-01-05 |
2.8456 USDT |
16,989.9550 |
2.8095 USDT |
2.7324 USDT |
2.8230 USDT |
2.8230 USDT |
| 2024-01-04 |
2.9544 USDT |
8,709.8220 |
2.9611 USDT |
2.9056 USDT |
2.9382 USDT |
2.9301 USDT |
| 2024-01-03 |
3.0297 USDT |
10,426.9660 |
2.9671 USDT |
2.9357 USDT |
3.0036 USDT |
2.9744 USDT |
| 2024-01-02 |
3.4119 USDT |
6,523.8370 |
3.2756 USDT |
3.2691 USDT |
3.3100 USDT |
3.3068 USDT |
| 2024-01-01 |
3.3293 USDT |
11,755.1840 |
3.3602 USDT |
3.3419 USDT |
3.3796 USDT |
3.4097 USDT |
| 2023-12-31 |
3.5695 USDT |
13,160.8480 |
3.5263 USDT |
3.3625 USDT |
3.4457 USDT |
3.4313 USDT |
| 2023-12-30 |
3.6702 USDT |
4,740.2230 |
3.6886 USDT |
3.6173 USDT |
3.6266 USDT |
3.6266 USDT |
| 2023-12-29 |
3.7385 USDT |
13,030.9010 |
3.5827 USDT |
3.5827 USDT |
3.6971 USDT |
3.7576 USDT |
| 2023-12-28 |
3.9547 USDT |
11,032.1810 |
3.7624 USDT |
3.6542 USDT |
3.7324 USDT |
3.6544 USDT |
| 2023-12-27 |
3.7226 USDT |
116,466.3130 |
3.9644 USDT |
3.7192 USDT |
4.0526 USDT |
4.0725 USDT |
| 2023-12-26 |
3.1739 USDT |
15,184.6440 |
3.0110 USDT |
2.9951 USDT |
3.0769 USDT |
3.1682 USDT |
| 2023-12-25 |
3.2114 USDT |
9,549.0830 |
3.2997 USDT |
3.2212 USDT |
3.2878 USDT |
3.3018 USDT |
| 2023-12-24 |
3.5305 USDT |
15,461.0320 |
3.3086 USDT |
3.1537 USDT |
3.2885 USDT |
3.2856 USDT |