Identifier on Bithumb Global: ETM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-20 |
0.0477 USDT |
64,690,141.0868 ETM |
0.0480 USDT |
0.0450 USDT |
0.0490 USDT |
0.0470 USDT |
| 2021-11-19 |
0.0489 USDT |
57,784,639.7440 ETM |
0.0500 USDT |
0.0450 USDT |
0.0500 USDT |
0.0490 USDT |
| 2021-11-18 |
0.0500 USDT |
30,870,867.2336 ETM |
0.0420 USDT |
0.0360 USDT |
0.0810 USDT |
0.0500 USDT |
| 2021-11-17 |
0.0555 USDT |
18,752,364.1011 ETM |
0.0700 USDT |
0.0350 USDT |
0.0700 USDT |
0.0430 USDT |
| 2021-11-16 |
0.0721 USDT |
43,532,354.5265 ETM |
0.0900 USDT |
0.0670 USDT |
0.0910 USDT |
0.0690 USDT |
| 2021-11-15 |
0.0936 USDT |
22,758,990.1602 ETM |
0.0980 USDT |
0.0900 USDT |
0.0980 USDT |
0.0910 USDT |
| 2021-11-14 |
0.0945 USDT |
13,870,183.7880 ETM |
0.0950 USDT |
0.0900 USDT |
0.0990 USDT |
0.0970 USDT |
| 2021-11-13 |
0.0962 USDT |
22,155,032.5580 ETM |
0.0970 USDT |
0.0930 USDT |
0.1000 USDT |
0.0950 USDT |
| 2021-11-12 |
0.0991 USDT |
8,889,584.2952 ETM |
0.1000 USDT |
0.0960 USDT |
0.1010 USDT |
0.0990 USDT |
| 2021-11-11 |
0.1001 USDT |
11,382,860.2843 ETM |
0.1000 USDT |
0.0880 USDT |
0.1030 USDT |
0.1000 USDT |
| 2021-11-10 |
0.0972 USDT |
5,004,498.1219 ETM |
0.0960 USDT |
0.0850 USDT |
0.1050 USDT |
0.1010 USDT |
| 2021-11-09 |
0.1086 USDT |
6,123,275.8770 ETM |
0.1350 USDT |
0.0900 USDT |
0.1350 USDT |
0.0990 USDT |
| 2021-11-08 |
0.1474 USDT |
6,591,153.8801 ETM |
0.1630 USDT |
0.0990 USDT |
0.2500 USDT |
0.1320 USDT |
| 2021-11-07 |
0.1806 USDT |
4,175,139.4974 ETM |
0.2100 USDT |
0.1550 USDT |
0.2300 USDT |
0.1590 USDT |
| 2021-11-06 |
0.2199 USDT |
3,323,843.6785 ETM |
0.2380 USDT |
0.2000 USDT |
0.2480 USDT |
0.2160 USDT |
| 2021-11-05 |
0.2412 USDT |
3,371,869.7641 ETM |
0.2420 USDT |
0.2300 USDT |
0.2550 USDT |
0.2380 USDT |
| 2021-11-04 |
0.2628 USDT |
2,864,083.8503 ETM |
0.2090 USDT |
0.1960 USDT |
0.4000 USDT |
0.2490 USDT |
| 2021-11-03 |
0.2416 USDT |
3,261,146.9517 ETM |
0.1920 USDT |
0.1690 USDT |
0.4500 USDT |
0.2090 USDT |
| 2021-11-02 |
0.2478 USDT |
3,414,724.0068 ETM |
0.3100 USDT |
0.1390 USDT |
0.6000 USDT |
0.1910 USDT |
| 2021-11-01 |
0.3450 USDT |
1,443,221.3961 ETM |
0.1130 USDT |
0.0910 USDT |
1.2000 USDT |
0.3100 USDT |
| 2021-10-31 |
0.2096 USDT |
683,888.3892 ETM |
0.7650 USDT |
0.0920 USDT |
0.7860 USDT |
0.1160 USDT |
| 2021-10-30 |
1.7231 USDT |
377,005.0833 ETM |
1.8870 USDT |
0.3330 USDT |
1.9550 USDT |
0.8430 USDT |
| 2021-10-29 |
1.9241 USDT |
317,462.4119 ETM |
1.9790 USDT |
1.8820 USDT |
2.0130 USDT |
1.8830 USDT |
| 2021-10-28 |
2.0784 USDT |
269,782.0741 ETM |
2.2480 USDT |
1.8800 USDT |
2.2790 USDT |
2.0150 USDT |
| 2021-10-27 |
2.2775 USDT |
486,369.4949 ETM |
2.4260 USDT |
2.2120 USDT |
2.4340 USDT |
2.2410 USDT |
| 2021-10-26 |
2.4496 USDT |
469,909.0527 ETM |
2.5180 USDT |
2.2860 USDT |
2.5620 USDT |
2.4290 USDT |
| 2021-10-25 |
2.5194 USDT |
453,765.4440 ETM |
2.5800 USDT |
2.4720 USDT |
2.5860 USDT |
2.5200 USDT |
| 2021-10-24 |
2.6211 USDT |
436,695.1700 ETM |
2.3970 USDT |
2.3900 USDT |
3.5000 USDT |
2.5700 USDT |
| 2021-10-23 |
2.4228 USDT |
156,495.7796 ETM |
2.4200 USDT |
2.3500 USDT |
2.6550 USDT |
2.3800 USDT |
| 2021-10-22 |
2.4292 USDT |
89,649.3720 ETM |
2.6720 USDT |
2.4000 USDT |
2.6730 USDT |
2.4190 USDT |
| 2021-10-21 |
2.8067 USDT |
17,981.5668 ETM |
2.9990 USDT |
2.6000 USDT |
3.0700 USDT |
2.6700 USDT |
| 2021-10-20 |
2.6999 USDT |
316,035.1495 ETM |
2.5480 USDT |
2.4500 USDT |
3.9400 USDT |
2.9980 USDT |
| 2021-10-19 |
2.5764 USDT |
352,743.8345 ETM |
2.6290 USDT |
2.4660 USDT |
2.6530 USDT |
2.5490 USDT |
| 2021-10-18 |
2.8820 USDT |
322,774.7101 ETM |
3.5640 USDT |
2.5120 USDT |
3.5850 USDT |
2.6290 USDT |
| 2021-10-17 |
2.5043 USDT |
430,632.7995 ETM |
1.7510 USDT |
1.6950 USDT |
3.9990 USDT |
3.6210 USDT |
| 2021-10-16 |
1.6911 USDT |
538,559.1438 ETM |
1.7290 USDT |
1.4800 USDT |
1.9500 USDT |
1.7510 USDT |
| 2021-10-15 |
1.8847 USDT |
499,684.2067 ETM |
2.6280 USDT |
1.2000 USDT |
2.7890 USDT |
1.7290 USDT |
| 2021-10-14 |
2.8355 USDT |
449,525.6507 ETM |
3.0150 USDT |
2.6000 USDT |
3.0700 USDT |
2.6270 USDT |
| 2021-10-13 |
3.0360 USDT |
442,425.3537 ETM |
2.9360 USDT |
2.8300 USDT |
3.6000 USDT |
3.0360 USDT |
| 2021-10-12 |
3.1265 USDT |
401,971.3725 ETM |
3.6500 USDT |
2.8000 USDT |
3.6990 USDT |
2.9320 USDT |
| 2021-10-11 |
3.7812 USDT |
213,673.1136 ETM |
3.6510 USDT |
3.5000 USDT |
4.1000 USDT |
3.7020 USDT |
| 2021-10-10 |
4.3428 USDT |
173,968.0192 ETM |
4.7210 USDT |
3.5000 USDT |
5.0010 USDT |
4.0080 USDT |
| 2021-10-09 |
5.1799 USDT |
117,022.5020 ETM |
3.3620 USDT |
3.0010 USDT |
9.9000 USDT |
4.7210 USDT |
| 2021-10-08 |
3.4658 USDT |
33,026.3256 ETM |
20.0000 USDT |
1.0520 USDT |
20.0000 USDT |
3.3510 USDT |