Identifier on HitBTC: ETHWUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-27 |
3.7089 USDT |
24.7290 |
3.8550 USDT |
3.6990 USDT |
3.8550 USDT |
3.6990 USDT |
| 2024-04-26 |
3.6952 USDT |
3.6040 |
3.6940 USDT |
3.6940 USDT |
3.7000 USDT |
3.7000 USDT |
| 2024-04-25 |
3.3678 USDT |
36.5160 |
3.1150 USDT |
2.5180 USDT |
3.8040 USDT |
2.7750 USDT |
| 2024-04-24 |
3.8500 USDT |
19.6230 |
3.8500 USDT |
3.8500 USDT |
3.8500 USDT |
3.8500 USDT |
| 2024-04-20 |
3.9560 USDT |
2.5990 |
3.9560 USDT |
3.9560 USDT |
3.9560 USDT |
3.9560 USDT |
| 2024-04-19 |
3.7938 USDT |
305.5260 |
3.7920 USDT |
3.3850 USDT |
3.9650 USDT |
3.9650 USDT |
| 2024-04-18 |
3.6897 USDT |
10.5330 |
3.6960 USDT |
3.6390 USDT |
3.7000 USDT |
3.6390 USDT |
| 2024-04-17 |
3.6653 USDT |
31.3920 |
3.2490 USDT |
3.1140 USDT |
3.7150 USDT |
3.7150 USDT |
| 2024-04-16 |
3.3390 USDT |
2.1100 |
3.3390 USDT |
3.3390 USDT |
3.3390 USDT |
3.3390 USDT |
| 2024-04-14 |
3.5482 USDT |
11.4940 |
3.5710 USDT |
3.5210 USDT |
3.6410 USDT |
3.5210 USDT |
| 2024-04-13 |
4.0566 USDT |
1,619.2740 |
4.1200 USDT |
3.1240 USDT |
4.1370 USDT |
3.1240 USDT |
| 2024-04-12 |
4.7086 USDT |
4,138.1970 |
5.0410 USDT |
3.7050 USDT |
5.0410 USDT |
4.0920 USDT |
| 2024-04-11 |
5.0740 USDT |
4.0000 |
5.0740 USDT |
5.0740 USDT |
5.0740 USDT |
5.0740 USDT |
| 2024-04-10 |
5.0232 USDT |
393.5670 |
5.1850 USDT |
5.0000 USDT |
5.2860 USDT |
5.0000 USDT |
| 2024-04-09 |
5.3347 USDT |
3,061.1760 |
5.8600 USDT |
5.2340 USDT |
5.9220 USDT |
5.2350 USDT |
| 2024-04-08 |
5.1547 USDT |
561.7220 |
4.7840 USDT |
4.7100 USDT |
5.4570 USDT |
5.4570 USDT |
| 2024-04-07 |
4.5299 USDT |
5.5290 |
4.5000 USDT |
4.5000 USDT |
4.6500 USDT |
4.6500 USDT |
| 2024-04-06 |
4.3430 USDT |
1.1940 |
4.3430 USDT |
4.3430 USDT |
4.3430 USDT |
4.3430 USDT |
| 2024-04-05 |
4.2423 USDT |
1,229.5200 |
4.3050 USDT |
4.2310 USDT |
4.3640 USDT |
4.3640 USDT |
| 2024-04-04 |
4.4560 USDT |
1.0000 |
4.4560 USDT |
4.4560 USDT |
4.4560 USDT |
4.4560 USDT |
| 2024-04-03 |
4.7323 USDT |
9.1630 |
4.6530 USDT |
4.6530 USDT |
5.0200 USDT |
5.0200 USDT |
| 2024-04-02 |
4.7109 USDT |
164.9280 |
5.1610 USDT |
4.5450 USDT |
5.1610 USDT |
4.7340 USDT |
| 2024-04-01 |
5.1233 USDT |
352.1920 |
4.9660 USDT |
4.7960 USDT |
5.2410 USDT |
4.9980 USDT |
| 2024-03-31 |
4.9175 USDT |
107.0560 |
4.8470 USDT |
4.8470 USDT |
5.0260 USDT |
4.9070 USDT |
| 2024-03-30 |
5.1848 USDT |
764.7730 |
5.2000 USDT |
4.9470 USDT |
5.2850 USDT |
4.9470 USDT |
| 2024-03-29 |
5.0143 USDT |
119.4630 |
4.5800 USDT |
4.5150 USDT |
5.2170 USDT |
4.8060 USDT |
| 2024-03-28 |
4.2551 USDT |
25.2790 |
4.2480 USDT |
4.2480 USDT |
4.3180 USDT |
4.3180 USDT |
| 2024-03-27 |
4.4398 USDT |
135.7610 |
4.4820 USDT |
4.2760 USDT |
4.7570 USDT |
4.2760 USDT |
| 2024-03-26 |
4.4112 USDT |
20.3920 |
4.3130 USDT |
4.3130 USDT |
4.4200 USDT |
4.4200 USDT |
| 2024-03-25 |
3.9423 USDT |
20.0400 |
3.9290 USDT |
3.9280 USDT |
3.9580 USDT |
3.9280 USDT |
| 2024-03-24 |
3.7302 USDT |
0.7000 |
3.6510 USDT |
3.6510 USDT |
3.8570 USDT |
3.8570 USDT |
| 2024-03-23 |
3.6251 USDT |
0.0260 |
3.5960 USDT |
3.5960 USDT |
3.6500 USDT |
3.6500 USDT |
| 2024-03-22 |
3.6214 USDT |
304.2580 |
3.6170 USDT |
3.4430 USDT |
3.6220 USDT |
3.4430 USDT |
| 2024-03-21 |
3.5946 USDT |
6.3180 |
3.6370 USDT |
3.5230 USDT |
3.6370 USDT |
3.5230 USDT |
| 2024-03-20 |
3.3147 USDT |
6.8560 |
3.2910 USDT |
3.2910 USDT |
3.3580 USDT |
3.3580 USDT |
| 2024-03-19 |
3.3425 USDT |
1,506.3140 |
3.6020 USDT |
3.2640 USDT |
3.6020 USDT |
3.5000 USDT |
| 2024-03-18 |
3.8571 USDT |
104.0640 |
3.8590 USDT |
3.6630 USDT |
3.8590 USDT |
3.7090 USDT |
| 2024-03-17 |
3.8795 USDT |
78.1150 |
3.5790 USDT |
3.5000 USDT |
3.9000 USDT |
3.8020 USDT |
| 2024-03-16 |
3.7037 USDT |
0.9090 |
3.7900 USDT |
3.6320 USDT |
3.7900 USDT |
3.6320 USDT |
| 2024-03-15 |
4.1020 USDT |
72.6460 |
4.4760 USDT |
3.8430 USDT |
4.5390 USDT |
3.9090 USDT |
| 2024-03-14 |
4.5232 USDT |
81.5030 |
4.6740 USDT |
4.4970 USDT |
4.6740 USDT |
4.4970 USDT |
| 2024-03-13 |
4.6318 USDT |
30.7090 |
4.6120 USDT |
4.6000 USDT |
4.6790 USDT |
4.6420 USDT |
| 2024-03-12 |
4.5853 USDT |
108.1600 |
4.6800 USDT |
4.5190 USDT |
4.6940 USDT |
4.5190 USDT |
| 2024-03-11 |
4.7130 USDT |
7.5820 |
4.5960 USDT |
4.4130 USDT |
4.7500 USDT |
4.7490 USDT |
| 2024-03-10 |
4.5775 USDT |
220.1310 |
4.0330 USDT |
4.0170 USDT |
5.0320 USDT |
4.7790 USDT |
| 2024-03-09 |
4.0188 USDT |
76.2860 |
4.0530 USDT |
4.0040 USDT |
4.0530 USDT |
4.0040 USDT |
| 2024-03-08 |
4.0630 USDT |
53.0350 |
4.0570 USDT |
4.0570 USDT |
4.0830 USDT |
4.0830 USDT |
| 2024-03-07 |
4.0441 USDT |
290.2660 |
4.0160 USDT |
3.9160 USDT |
4.1440 USDT |
3.9270 USDT |
| 2024-03-06 |
4.0076 USDT |
148.5940 |
3.9820 USDT |
3.8610 USDT |
4.1720 USDT |
4.0410 USDT |
| 2024-03-05 |
3.9330 USDT |
1,123.4870 |
3.6910 USDT |
3.5070 USDT |
4.4880 USDT |
3.7650 USDT |