Identifier on HitBTC: ETHWUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-27 |
1.9300 USDT |
10.0000 |
1.9300 USDT |
1.9300 USDT |
1.9300 USDT |
1.9300 USDT |
| 2025-04-26 |
1.7895 USDT |
61.9690 |
1.4580 USDT |
1.4520 USDT |
2.1420 USDT |
2.1140 USDT |
| 2025-04-24 |
1.3710 USDT |
34.4530 |
1.3710 USDT |
1.3710 USDT |
1.3710 USDT |
1.3710 USDT |
| 2025-04-23 |
1.4246 USDT |
63.2140 |
1.4170 USDT |
1.4030 USDT |
1.4350 USDT |
1.4030 USDT |
| 2025-04-22 |
1.3323 USDT |
476.8510 |
1.3090 USDT |
1.3090 USDT |
1.4120 USDT |
1.3970 USDT |
| 2025-04-21 |
1.3160 USDT |
54.8300 |
1.3080 USDT |
1.3080 USDT |
1.3200 USDT |
1.3200 USDT |
| 2025-04-20 |
1.2961 USDT |
0.1460 |
1.2940 USDT |
1.2940 USDT |
1.3020 USDT |
1.3020 USDT |
| 2025-04-19 |
1.2700 USDT |
36.3050 |
1.2700 USDT |
1.2700 USDT |
1.2700 USDT |
1.2700 USDT |
| 2025-04-18 |
1.2510 USDT |
36.8560 |
1.2500 USDT |
1.2500 USDT |
1.2510 USDT |
1.2510 USDT |
| 2025-04-17 |
1.2240 USDT |
37.7000 |
1.2240 USDT |
1.2240 USDT |
1.2240 USDT |
1.2240 USDT |
| 2025-04-16 |
1.2140 USDT |
37.9400 |
1.2140 USDT |
1.2140 USDT |
1.2140 USDT |
1.2140 USDT |
| 2025-04-15 |
1.2210 USDT |
37.7630 |
1.2290 USDT |
1.2210 USDT |
1.2290 USDT |
1.2210 USDT |
| 2025-04-14 |
1.2274 USDT |
89.1280 |
1.2280 USDT |
1.1830 USDT |
1.2280 USDT |
1.1860 USDT |
| 2025-04-13 |
1.1940 USDT |
48.6560 |
1.2290 USDT |
1.1850 USDT |
1.2290 USDT |
1.1850 USDT |
| 2025-04-12 |
1.2380 USDT |
36.9420 |
1.2380 USDT |
1.2380 USDT |
1.2380 USDT |
1.2380 USDT |
| 2025-04-11 |
1.2110 USDT |
37.4350 |
1.2110 USDT |
1.2110 USDT |
1.2110 USDT |
1.2110 USDT |
| 2025-04-10 |
1.1603 USDT |
49.4350 |
1.1850 USDT |
1.1540 USDT |
1.1850 USDT |
1.1540 USDT |
| 2025-04-09 |
1.1240 USDT |
39.5510 |
1.1240 USDT |
1.1200 USDT |
1.1240 USDT |
1.1200 USDT |
| 2025-04-08 |
1.1200 USDT |
40.1870 |
1.1200 USDT |
1.1200 USDT |
1.1200 USDT |
1.1200 USDT |
| 2025-04-07 |
1.0083 USDT |
664.8550 |
1.0970 USDT |
1.0000 USDT |
1.1420 USDT |
1.1000 USDT |
| 2025-04-06 |
1.2170 USDT |
0.0050 |
1.2170 USDT |
1.2170 USDT |
1.2170 USDT |
1.2170 USDT |
| 2025-04-05 |
1.2670 USDT |
36.1040 |
1.2670 USDT |
1.2670 USDT |
1.2670 USDT |
1.2670 USDT |
| 2025-04-04 |
1.2830 USDT |
36.7540 |
1.2660 USDT |
1.2660 USDT |
1.2830 USDT |
1.2830 USDT |
| 2025-04-03 |
1.2380 USDT |
37.7630 |
1.2660 USDT |
1.1940 USDT |
1.2830 USDT |
1.2170 USDT |
| 2025-04-02 |
1.3500 USDT |
34.8520 |
1.3570 USDT |
1.3410 USDT |
1.3570 USDT |
1.3500 USDT |
| 2025-04-01 |
1.4209 USDT |
34.4980 |
1.4220 USDT |
1.3950 USDT |
1.4220 USDT |
1.3950 USDT |
| 2025-03-31 |
1.3457 USDT |
36.3250 |
1.3530 USDT |
1.3440 USDT |
1.3570 USDT |
1.3570 USDT |
| 2025-03-30 |
1.4070 USDT |
29.6910 |
1.4070 USDT |
1.4070 USDT |
1.4070 USDT |
1.4070 USDT |
| 2025-03-29 |
1.3870 USDT |
31.9900 |
1.3880 USDT |
1.3720 USDT |
1.3880 USDT |
1.3720 USDT |
| 2025-03-28 |
1.4130 USDT |
29.9260 |
1.4540 USDT |
1.4130 USDT |
1.4540 USDT |
1.4130 USDT |
| 2025-03-27 |
1.5310 USDT |
27.9290 |
1.5310 USDT |
1.4990 USDT |
1.5310 USDT |
1.4990 USDT |
| 2025-03-26 |
1.5954 USDT |
30.3760 |
1.5550 USDT |
1.5550 USDT |
1.5990 USDT |
1.5990 USDT |
| 2025-03-25 |
1.5320 USDT |
27.9230 |
1.5320 USDT |
1.5170 USDT |
1.5320 USDT |
1.5170 USDT |
| 2025-03-24 |
1.5161 USDT |
28.3750 |
1.5160 USDT |
1.5160 USDT |
1.5250 USDT |
1.5250 USDT |
| 2025-03-23 |
1.4785 USDT |
57.8500 |
1.4740 USDT |
1.4740 USDT |
1.4830 USDT |
1.4830 USDT |
| 2025-03-21 |
1.4520 USDT |
29.4200 |
1.4520 USDT |
1.4520 USDT |
1.5020 USDT |
1.4780 USDT |
| 2025-03-20 |
1.4563 USDT |
30.1260 |
1.4860 USDT |
1.4290 USDT |
1.4860 USDT |
1.4360 USDT |
| 2025-03-19 |
1.4410 USDT |
29.9190 |
1.4410 USDT |
1.4410 USDT |
1.4410 USDT |
1.4410 USDT |
| 2025-03-18 |
1.4330 USDT |
44.9300 |
1.4210 USDT |
1.3860 USDT |
1.4490 USDT |
1.3990 USDT |
| 2025-03-17 |
1.4490 USDT |
31.2930 |
1.4380 USDT |
1.4270 USDT |
1.4500 USDT |
1.4480 USDT |
| 2025-03-16 |
1.3990 USDT |
30.5190 |
1.4030 USDT |
1.3990 USDT |
1.4030 USDT |
1.3990 USDT |
| 2025-03-15 |
1.4310 USDT |
0.8920 |
1.4280 USDT |
1.4280 USDT |
1.4310 USDT |
1.4310 USDT |
| 2025-03-14 |
1.4280 USDT |
29.6550 |
1.4280 USDT |
1.0700 USDT |
1.4860 USDT |
1.0700 USDT |
| 2025-03-13 |
1.4172 USDT |
39.3250 |
1.4550 USDT |
1.3700 USDT |
1.4550 USDT |
1.3790 USDT |
| 2025-03-12 |
1.3897 USDT |
56.8200 |
1.3930 USDT |
1.3710 USDT |
1.4320 USDT |
1.4250 USDT |
| 2025-03-11 |
1.2757 USDT |
35.2580 |
1.3080 USDT |
1.2110 USDT |
1.4080 USDT |
1.4080 USDT |
| 2025-03-10 |
1.3010 USDT |
66.2720 |
1.3990 USDT |
1.2850 USDT |
1.4120 USDT |
1.3010 USDT |
| 2025-03-09 |
1.5008 USDT |
36.5340 |
1.6060 USDT |
1.4930 USDT |
1.6060 USDT |
1.4930 USDT |
| 2025-03-08 |
1.6322 USDT |
76.2830 |
1.6460 USDT |
1.6260 USDT |
1.6480 USDT |
1.6330 USDT |
| 2025-03-07 |
1.7732 USDT |
22.4440 |
1.8090 USDT |
1.6550 USDT |
1.8090 USDT |
1.6640 USDT |