Identifier on HitBTC: ETHWUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-04 |
2.0000 USDT |
5.9120 |
2.0000 USDT |
2.0000 USDT |
2.0000 USDT |
2.0000 USDT |
| 2025-03-03 |
1.9200 USDT |
21.4150 |
1.9190 USDT |
1.9190 USDT |
1.9200 USDT |
1.9200 USDT |
| 2025-03-02 |
1.9014 USDT |
1.0520 |
1.8990 USDT |
1.7900 USDT |
2.0130 USDT |
1.7900 USDT |
| 2025-03-01 |
1.8990 USDT |
0.0100 |
1.8990 USDT |
1.8990 USDT |
1.8990 USDT |
1.8990 USDT |
| 2025-02-28 |
2.0130 USDT |
3.0000 |
2.0130 USDT |
2.0130 USDT |
2.0130 USDT |
2.0130 USDT |
| 2025-02-27 |
2.0141 USDT |
19.2440 |
2.0340 USDT |
2.0130 USDT |
2.0340 USDT |
2.0130 USDT |
| 2025-02-26 |
2.0235 USDT |
19.0660 |
1.7500 USDT |
1.7500 USDT |
2.0340 USDT |
2.0340 USDT |
| 2025-02-25 |
2.0332 USDT |
10.0100 |
1.7870 USDT |
1.7870 USDT |
2.0340 USDT |
2.0340 USDT |
| 2025-02-24 |
2.0271 USDT |
1.0140 |
2.0330 USDT |
1.5750 USDT |
2.0330 USDT |
1.7180 USDT |
| 2025-02-23 |
1.8160 USDT |
0.0580 |
1.8160 USDT |
1.8160 USDT |
1.8160 USDT |
1.8160 USDT |
| 2025-02-22 |
1.8517 USDT |
1.1210 |
1.8610 USDT |
1.7690 USDT |
1.8610 USDT |
1.7690 USDT |
| 2025-02-21 |
1.9686 USDT |
21.7040 |
1.7440 USDT |
1.7440 USDT |
2.0340 USDT |
1.8890 USDT |
| 2025-02-20 |
1.7310 USDT |
0.0010 |
1.7310 USDT |
1.7310 USDT |
1.7310 USDT |
1.7310 USDT |
| 2025-02-19 |
1.9842 USDT |
3.9010 |
1.7500 USDT |
1.7500 USDT |
2.0340 USDT |
1.9990 USDT |
| 2025-02-18 |
1.7772 USDT |
339.0770 |
1.6990 USDT |
1.3700 USDT |
2.5000 USDT |
1.3700 USDT |
| 2025-02-17 |
1.8380 USDT |
0.0040 |
1.8500 USDT |
1.8180 USDT |
1.8500 USDT |
1.8180 USDT |
| 2025-02-16 |
2.0101 USDT |
3.0000 |
1.9640 USDT |
1.7400 USDT |
2.0770 USDT |
2.0770 USDT |
| 2025-02-15 |
1.8620 USDT |
3.0010 |
1.9000 USDT |
1.8500 USDT |
2.2990 USDT |
2.2990 USDT |
| 2025-02-14 |
2.1600 USDT |
0.0010 |
2.1600 USDT |
2.1600 USDT |
2.1600 USDT |
2.1600 USDT |
| 2025-02-12 |
2.0581 USDT |
22.3920 |
1.8780 USDT |
1.8540 USDT |
2.4000 USDT |
1.8540 USDT |
| 2025-02-11 |
1.8650 USDT |
1.0000 |
1.8650 USDT |
1.8650 USDT |
1.8650 USDT |
1.8650 USDT |
| 2025-02-09 |
2.2809 USDT |
3.0990 |
1.8200 USDT |
1.8200 USDT |
2.4000 USDT |
2.0360 USDT |
| 2025-02-08 |
1.9500 USDT |
119.1170 |
1.9270 USDT |
1.7860 USDT |
2.1760 USDT |
1.7860 USDT |
| 2025-02-07 |
1.9817 USDT |
9.1150 |
1.9830 USDT |
1.7750 USDT |
2.1350 USDT |
1.8740 USDT |