Identifier on Bit-Z: etp_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-07 |
1.6445 USDT |
280,635.6714 ETP |
1.5789 USDT |
1.5152 USDT |
1.7100 USDT |
1.7100 USDT |
| 2019-07-06 |
1.6147 USDT |
105,147.4662 ETP |
1.6498 USDT |
1.4999 USDT |
1.6500 USDT |
1.5795 USDT |
| 2019-07-05 |
1.6475 USDT |
92,155.6850 ETP |
1.6550 USDT |
1.5504 USDT |
1.6694 USDT |
1.6399 USDT |
| 2019-07-04 |
1.7178 USDT |
279,099.5092 ETP |
1.7700 USDT |
1.5001 USDT |
1.7800 USDT |
1.6655 USDT |
| 2019-07-03 |
1.8355 USDT |
266,307.2279 ETP |
1.9010 USDT |
1.6700 USDT |
1.9677 USDT |
1.7700 USDT |
| 2019-07-02 |
1.8343 USDT |
357,294.6244 ETP |
1.7385 USDT |
1.7006 USDT |
1.9500 USDT |
1.9300 USDT |
| 2019-07-01 |
1.7471 USDT |
181,164.1270 ETP |
1.7642 USDT |
1.6080 USDT |
1.8000 USDT |
1.7300 USDT |
| 2019-06-30 |
1.8026 USDT |
170,311.3194 ETP |
1.8450 USDT |
1.7390 USDT |
1.8599 USDT |
1.7601 USDT |
| 2019-06-29 |
1.8601 USDT |
165,227.8014 ETP |
1.8603 USDT |
1.7500 USDT |
1.9013 USDT |
1.8599 USDT |
| 2019-06-28 |
1.8918 USDT |
465,034.0631 ETP |
1.9000 USDT |
1.8000 USDT |
1.9481 USDT |
1.8835 USDT |
| 2019-06-27 |
1.9344 USDT |
633,471.0031 ETP |
1.9500 USDT |
1.8800 USDT |
2.0049 USDT |
1.9188 USDT |
| 2019-06-26 |
1.9769 USDT |
516,585.0111 ETP |
2.0038 USDT |
1.9053 USDT |
2.1700 USDT |
1.9500 USDT |
| 2019-06-25 |
1.9552 USDT |
374,312.3335 ETP |
1.9103 USDT |
1.9010 USDT |
2.1000 USDT |
2.0000 USDT |
| 2019-06-24 |
1.9265 USDT |
464,139.5964 ETP |
1.9180 USDT |
1.8879 USDT |
1.9552 USDT |
1.9349 USDT |
| 2019-06-23 |
1.8847 USDT |
227,176.6379 ETP |
1.8500 USDT |
1.6000 USDT |
1.9246 USDT |
1.9194 USDT |
| 2019-06-22 |
1.9004 USDT |
18,560.5473 ETP |
1.9232 USDT |
1.8500 USDT |
1.9232 USDT |
1.8776 USDT |
| 2019-06-21 |
1.9317 USDT |
148,755.0137 ETP |
1.9301 USDT |
1.8600 USDT |
1.9890 USDT |
1.9333 USDT |
| 2019-06-20 |
1.8775 USDT |
366,182.4460 ETP |
1.8200 USDT |
1.8010 USDT |
1.9900 USDT |
1.9350 USDT |
| 2019-06-19 |
1.9100 USDT |
380,602.4116 ETP |
1.9900 USDT |
1.8101 USDT |
1.9986 USDT |
1.8299 USDT |
| 2019-06-18 |
1.9406 USDT |
269,582.6063 ETP |
1.9100 USDT |
1.8703 USDT |
2.0000 USDT |
1.9711 USDT |
| 2019-06-17 |
1.8631 USDT |
300,809.5002 ETP |
1.8223 USDT |
1.7843 USDT |
1.9451 USDT |
1.9039 USDT |
| 2019-06-16 |
1.8235 USDT |
233,653.6371 ETP |
1.8240 USDT |
1.7717 USDT |
1.8487 USDT |
1.8229 USDT |
| 2019-06-15 |
1.8023 USDT |
264,251.9001 ETP |
1.7750 USDT |
1.7532 USDT |
1.8500 USDT |
1.8295 USDT |
| 2019-06-14 |
1.7613 USDT |
186,085.8125 ETP |
1.7446 USDT |
1.7302 USDT |
1.7977 USDT |
1.7779 USDT |
| 2019-06-13 |
1.8233 USDT |
195,566.8521 ETP |
1.9005 USDT |
1.7160 USDT |
1.9607 USDT |
1.7460 USDT |
| 2019-06-12 |
1.8063 USDT |
198,126.6375 ETP |
1.7122 USDT |
1.6700 USDT |
1.9094 USDT |
1.9003 USDT |
| 2019-06-11 |
1.6857 USDT |
184,174.2943 ETP |
1.6399 USDT |
1.6003 USDT |
1.7314 USDT |
1.7314 USDT |
| 2019-06-10 |
1.6308 USDT |
271,863.0689 ETP |
1.6216 USDT |
1.5450 USDT |
1.6400 USDT |
1.6400 USDT |
| 2019-06-09 |
1.4859 USDT |
293,631.7692 ETP |
1.3501 USDT |
1.3500 USDT |
1.6409 USDT |
1.6216 USDT |
| 2019-06-08 |
1.4123 USDT |
73,025.3386 ETP |
1.3803 USDT |
1.3000 USDT |
1.4490 USDT |
1.4442 USDT |
| 2019-06-07 |
1.4451 USDT |
358,810.7171 ETP |
1.5101 USDT |
1.3800 USDT |
1.5893 USDT |
1.3800 USDT |
| 2019-06-06 |
1.4322 USDT |
496,282.9521 ETP |
1.3180 USDT |
1.2874 USDT |
1.5482 USDT |
1.5464 USDT |
| 2019-06-05 |
1.2526 USDT |
481,963.7044 ETP |
1.1872 USDT |
1.1300 USDT |
1.3800 USDT |
1.3180 USDT |
| 2019-06-04 |
1.2064 USDT |
276,248.2441 ETP |
1.2254 USDT |
1.1612 USDT |
1.2900 USDT |
1.1873 USDT |
| 2019-06-03 |
1.2562 USDT |
293,534.7844 ETP |
1.2871 USDT |
1.1672 USDT |
1.3093 USDT |
1.2253 USDT |
| 2019-06-02 |
1.2106 USDT |
573,321.1858 ETP |
1.1337 USDT |
1.0948 USDT |
1.3670 USDT |
1.2875 USDT |
| 2019-06-01 |
1.1273 USDT |
219,955.8500 ETP |
1.1295 USDT |
1.1100 USDT |
1.1959 USDT |
1.1251 USDT |
| 2019-05-31 |
1.1455 USDT |
293,517.5849 ETP |
1.1621 USDT |
1.1031 USDT |
1.1989 USDT |
1.1289 USDT |
| 2019-05-30 |
1.2180 USDT |
473,542.5757 ETP |
1.2661 USDT |
1.0571 USDT |
1.2800 USDT |
1.1698 USDT |
| 2019-05-29 |
1.2924 USDT |
416,610.6081 ETP |
1.3340 USDT |
1.2023 USDT |
1.3479 USDT |
1.2508 USDT |
| 2019-05-28 |
1.2278 USDT |
501,033.3748 ETP |
1.1211 USDT |
1.0979 USDT |
1.3499 USDT |
1.3345 USDT |
| 2019-05-27 |
1.0448 USDT |
550,269.5807 ETP |
0.9707 USDT |
0.9296 USDT |
1.2000 USDT |
1.1188 USDT |
| 2019-05-26 |
0.9044 USDT |
432,163.3150 ETP |
0.8380 USDT |
0.8045 USDT |
1.0332 USDT |
0.9708 USDT |
| 2019-05-25 |
0.8280 USDT |
307,198.6379 ETP |
0.8270 USDT |
0.7852 USDT |
0.8888 USDT |
0.8289 USDT |
| 2019-05-24 |
0.7918 USDT |
506,157.8347 ETP |
0.7537 USDT |
0.7350 USDT |
0.8340 USDT |
0.8299 USDT |
| 2019-05-23 |
0.7298 USDT |
346,747.6912 ETP |
0.7163 USDT |
0.6988 USDT |
0.7519 USDT |
0.7433 USDT |
| 2019-05-22 |
0.7310 USDT |
556,710.6538 ETP |
0.7409 USDT |
0.6874 USDT |
0.7695 USDT |
0.7210 USDT |
| 2019-05-21 |
0.7565 USDT |
503,659.1488 ETP |
0.7685 USDT |
0.7388 USDT |
0.8000 USDT |
0.7445 USDT |
| 2019-05-20 |
0.7499 USDT |
770,076.0663 ETP |
0.7208 USDT |
0.7062 USDT |
0.8000 USDT |
0.7790 USDT |
| 2019-05-19 |
0.7578 USDT |
763,427.4601 ETP |
0.7768 USDT |
0.7161 USDT |
0.8020 USDT |
0.7387 USDT |