Identifier on DigiFinex: ethw_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-23 |
3.3791 USDT |
150,193.5700 |
3.5857 USDT |
3.4465 USDT |
3.6407 USDT |
3.7622 USDT |
| 2023-12-22 |
2.6760 USDT |
25,515.2290 |
2.7120 USDT |
2.7080 USDT |
2.7782 USDT |
2.7761 USDT |
| 2023-12-21 |
2.5902 USDT |
6,315.2700 |
2.5741 USDT |
2.5631 USDT |
2.6076 USDT |
2.6181 USDT |
| 2023-12-20 |
2.6187 USDT |
8,382.2790 |
2.5886 USDT |
2.5247 USDT |
2.5721 USDT |
2.5551 USDT |
| 2023-12-19 |
2.6583 USDT |
19,016.7810 |
2.5902 USDT |
2.5397 USDT |
2.5920 USDT |
2.5881 USDT |
| 2023-12-18 |
2.7238 USDT |
6,020.9840 |
2.7390 USDT |
2.7168 USDT |
2.7515 USDT |
2.8190 USDT |
| 2023-12-17 |
2.7776 USDT |
6,493.3530 |
2.7752 USDT |
2.7570 USDT |
2.8096 USDT |
2.8520 USDT |
| 2023-12-16 |
2.8167 USDT |
8,476.1520 |
2.8357 USDT |
2.7645 USDT |
2.7965 USDT |
2.8013 USDT |
| 2023-12-15 |
2.8380 USDT |
10,963.5840 |
2.8720 USDT |
2.8188 USDT |
2.8427 USDT |
2.8510 USDT |
| 2023-12-14 |
2.7898 USDT |
5,020.0730 |
2.7543 USDT |
2.7368 USDT |
2.7526 USDT |
2.7750 USDT |
| 2023-12-13 |
2.6551 USDT |
15,902.0750 |
2.7590 USDT |
2.7545 USDT |
2.7995 USDT |
2.8308 USDT |
| 2023-12-12 |
2.6744 USDT |
7,568.1380 |
2.6100 USDT |
2.5579 USDT |
2.6109 USDT |
2.6081 USDT |
| 2023-12-11 |
2.6691 USDT |
24,862.6640 |
2.6831 USDT |
2.5730 USDT |
2.6255 USDT |
2.6249 USDT |
| 2023-12-10 |
2.9704 USDT |
7,233.0650 |
2.9069 USDT |
2.8769 USDT |
2.9095 USDT |
2.9357 USDT |
| 2023-12-09 |
2.9077 USDT |
10,363.2320 |
2.8909 USDT |
2.8560 USDT |
2.8928 USDT |
2.8928 USDT |
| 2023-12-08 |
2.8824 USDT |
22,841.6850 |
2.8567 USDT |
2.8315 USDT |
2.8670 USDT |
2.9011 USDT |
| 2023-12-07 |
2.7978 USDT |
87,954.5600 |
2.6668 USDT |
2.6665 USDT |
2.6920 USDT |
2.8090 USDT |
| 2023-12-06 |
2.8372 USDT |
12,685.5420 |
2.7730 USDT |
2.6639 USDT |
2.6946 USDT |
2.6924 USDT |
| 2023-12-05 |
2.9425 USDT |
31,716.9740 |
2.9261 USDT |
2.8811 USDT |
2.9367 USDT |
2.9318 USDT |
| 2023-12-04 |
3.0505 USDT |
14,859.2370 |
2.8720 USDT |
2.8607 USDT |
2.9202 USDT |
2.9081 USDT |
| 2023-12-03 |
3.1286 USDT |
47,507.1070 |
3.0728 USDT |
2.9146 USDT |
3.0099 USDT |
3.2451 USDT |
| 2023-12-02 |
2.7015 USDT |
22,177.9880 |
2.6852 USDT |
2.6742 USDT |
2.7093 USDT |
2.7461 USDT |
| 2023-12-01 |
2.6899 USDT |
13,163.9620 |
2.6330 USDT |
2.6169 USDT |
2.6446 USDT |
2.6486 USDT |
| 2023-11-30 |
2.6875 USDT |
11,716.5330 |
2.7110 USDT |
2.6512 USDT |
2.6812 USDT |
2.7120 USDT |
| 2023-11-29 |
2.8699 USDT |
30,586.4000 |
2.7541 USDT |
2.6660 USDT |
2.7600 USDT |
2.7271 USDT |
| 2023-11-28 |
3.1374 USDT |
19,187.3880 |
2.9739 USDT |
2.9438 USDT |
3.0411 USDT |
3.0131 USDT |
| 2023-11-27 |
2.9134 USDT |
64,751.6010 |
3.1608 USDT |
3.0592 USDT |
3.1722 USDT |
3.1661 USDT |
| 2023-11-26 |
2.7840 USDT |
386,118.4360 |
2.7869 USDT |
2.5480 USDT |
2.7644 USDT |
2.8181 USDT |
| 2023-11-25 |
2.4184 USDT |
110,412.2300 |
2.6709 USDT |
2.6039 USDT |
2.6851 USDT |
2.6780 USDT |
| 2023-11-24 |
1.9614 USDT |
516,651.6000 |
1.8912 USDT |
1.8791 USDT |
2.1543 USDT |
2.1492 USDT |
| 2023-11-23 |
1.6030 USDT |
10,535.9560 |
1.5970 USDT |
1.5893 USDT |
1.5985 USDT |
1.6054 USDT |
| 2023-11-22 |
1.5537 USDT |
16,936.4480 |
1.5808 USDT |
1.5794 USDT |
1.5948 USDT |
1.5978 USDT |
| 2023-11-21 |
1.5836 USDT |
38,026.4480 |
1.5769 USDT |
1.5076 USDT |
1.5426 USDT |
1.5076 USDT |
| 2023-11-20 |
1.6193 USDT |
10,916.2040 |
1.6194 USDT |
1.5920 USDT |
1.6110 USDT |
1.6075 USDT |