Crypto exchange Bittrex

Market En-Tan-Mo (ETM) / Tether (USDT)

Identifier on Bittrex: ETM-USDT
Date Price Volume Open Low High Close
2021-12-08 0.0022 USDT 11,013,226.0075 ETM 0.0034 USDT 0.0018 USDT 0.0034 USDT 0.0021 USDT
2021-12-07 0.0028 USDT 1,229,732.0373 ETM 0.0026 USDT 0.0026 USDT 0.0030 USDT 0.0029 USDT
2021-12-06 0.0026 USDT 1,587,361.9459 ETM 0.0027 USDT 0.0024 USDT 0.0032 USDT 0.0027 USDT
2021-12-05 0.0026 USDT 3,996,574.8243 ETM 0.0023 USDT 0.0022 USDT 0.0034 USDT 0.0027 USDT
2021-12-04 0.0023 USDT 1,663,356.0978 ETM 0.0025 USDT 0.0021 USDT 0.0025 USDT 0.0025 USDT
2021-12-03 0.0023 USDT 1,892,974.0015 ETM 0.0024 USDT 0.0022 USDT 0.0026 USDT 0.0025 USDT
2021-12-02 0.0025 USDT 1,360,101.5099 ETM 0.0026 USDT 0.0024 USDT 0.0027 USDT 0.0025 USDT
2021-12-01 0.0027 USDT 5,652,069.3092 ETM 0.0027 USDT 0.0024 USDT 0.0034 USDT 0.0026 USDT
2021-11-30 0.0032 USDT 9,078,739.4467 ETM 0.0040 USDT 0.0025 USDT 0.0045 USDT 0.0028 USDT
2021-11-29 0.0040 USDT 1,951,093.4215 ETM 0.0040 USDT 0.0035 USDT 0.0044 USDT 0.0038 USDT
2021-11-28 0.0043 USDT 2,322,525.9621 ETM 0.0050 USDT 0.0037 USDT 0.0050 USDT 0.0040 USDT
2021-11-27 0.0046 USDT 2,065,307.2476 ETM 0.0046 USDT 0.0043 USDT 0.0053 USDT 0.0050 USDT
2021-11-26 0.0041 USDT 1,796,657.8571 ETM 0.0039 USDT 0.0034 USDT 0.0051 USDT 0.0048 USDT
2021-11-25 0.0056 USDT 2,463,635.4298 ETM 0.0056 USDT 0.0041 USDT 0.0065 USDT 0.0042 USDT
2021-11-24 0.0057 USDT 3,166,401.0518 ETM 0.0065 USDT 0.0042 USDT 0.0068 USDT 0.0057 USDT
2021-11-23 0.0085 USDT 5,111,058.9871 ETM 0.0078 USDT 0.0063 USDT 0.0131 USDT 0.0065 USDT
2021-11-22 0.0077 USDT 1,498,913.6152 ETM 0.0082 USDT 0.0073 USDT 0.0083 USDT 0.0078 USDT
2021-11-21 0.0084 USDT 605,008.9705 ETM 0.0087 USDT 0.0080 USDT 0.0090 USDT 0.0080 USDT
2021-11-20 0.0087 USDT 2,782,723.1198 ETM 0.0097 USDT 0.0067 USDT 0.0099 USDT 0.0089 USDT
2021-11-19 0.0091 USDT 1,243,553.5761 ETM 0.0094 USDT 0.0089 USDT 0.0100 USDT 0.0099 USDT
2021-11-18 0.0100 USDT 1,207,701.0444 ETM 0.0109 USDT 0.0094 USDT 0.0109 USDT 0.0094 USDT
2021-11-17 0.0108 USDT 791,695.0175 ETM 0.0104 USDT 0.0104 USDT 0.0109 USDT 0.0109 USDT
2021-11-16 0.0121 USDT 1,905,149.6708 ETM 0.0140 USDT 0.0093 USDT 0.0141 USDT 0.0108 USDT
2021-11-15 0.0136 USDT 1,433,659.8095 ETM 0.0134 USDT 0.0131 USDT 0.0142 USDT 0.0141 USDT
2021-11-14 0.0134 USDT 1,590,123.1813 ETM 0.0135 USDT 0.0132 USDT 0.0136 USDT 0.0135 USDT
2021-11-13 0.0132 USDT 1,008,926.3250 ETM 0.0130 USDT 0.0129 USDT 0.0136 USDT 0.0134 USDT
2021-11-12 0.0126 USDT 630,105.7926 ETM 0.0131 USDT 0.0120 USDT 0.0136 USDT 0.0132 USDT
2021-11-11 0.0134 USDT 1,919,675.8161 ETM 0.0150 USDT 0.0110 USDT 0.0151 USDT 0.0130 USDT
2021-11-10 0.0153 USDT 3,349,080.2217 ETM 0.0175 USDT 0.0133 USDT 0.0178 USDT 0.0153 USDT
2021-11-09 0.0183 USDT 1,321,483.1419 ETM 0.0209 USDT 0.0164 USDT 0.0227 USDT 0.0175 USDT
2021-11-08 0.0175 USDT 1,630,018.7226 ETM 0.0148 USDT 0.0146 USDT 0.0229 USDT 0.0208 USDT
2021-11-07 0.0143 USDT 735,110.3603 ETM 0.0152 USDT 0.0138 USDT 0.0153 USDT 0.0146 USDT
2021-11-06 0.0149 USDT 1,955,360.1762 ETM 0.0142 USDT 0.0133 USDT 0.0168 USDT 0.0156 USDT
2021-11-05 0.0158 USDT 2,566,458.2553 ETM 0.0202 USDT 0.0127 USDT 0.0203 USDT 0.0144 USDT
2021-11-04 0.0239 USDT 4,824,866.5928 ETM 0.0281 USDT 0.0168 USDT 0.0307 USDT 0.0202 USDT
2021-11-03 0.0456 USDT 16,818,645.1033 ETM 0.0452 USDT 0.0285 USDT 0.0536 USDT 0.0348 USDT
2021-11-02 0.0497 USDT 16,270,523.8304 ETM 0.0559 USDT 0.0433 USDT 0.0584 USDT 0.0456 USDT
2021-11-01 0.0558 USDT 6,408,956.4458 ETM 0.0303 USDT 0.0302 USDT 0.1389 USDT 0.0542 USDT
2021-10-31 0.0303 USDT 1,278,262.1704 ETM 0.0302 USDT 0.0300 USDT 0.0305 USDT 0.0303 USDT
2021-10-30 0.0325 USDT 1,394,407.0617 ETM 0.0340 USDT 0.0300 USDT 0.0341 USDT 0.0302 USDT
2021-10-29 0.0358 USDT 585,381.6672 ETM 0.0390 USDT 0.0326 USDT 0.0390 USDT 0.0334 USDT
2021-10-28 0.0390 USDT 16,776.4801 ETM 0.0390 USDT 0.0389 USDT 0.0390 USDT 0.0390 USDT
2021-10-27 0.0391 USDT 605,575.8115 ETM 0.0392 USDT 0.0387 USDT 0.0396 USDT 0.0390 USDT
2021-10-26 0.0331 USDT 1,127,654.2476 ETM 0.0338 USDT 0.0320 USDT 0.0341 USDT 0.0336 USDT
2021-10-25 0.0330 USDT 1,096,174.5150 ETM 0.0318 USDT 0.0288 USDT 0.0348 USDT 0.0344 USDT
2021-10-24 0.0375 USDT 1,082,945.3022 ETM 0.0381 USDT 0.0352 USDT 0.0387 USDT 0.0361 USDT
2021-10-23 0.0442 USDT 1,424,735.3195 ETM 0.0465 USDT 0.0300 USDT 0.0586 USDT 0.0377 USDT
2021-10-22 0.0448 USDT 158,442.2134 ETM 0.0448 USDT 0.0447 USDT 0.0448 USDT 0.0448 USDT
2021-10-21 0.0447 USDT 483,898.6079 ETM 0.0447 USDT 0.0446 USDT 0.0448 USDT 0.0448 USDT
2021-10-20 0.0451 USDT 1,021,770.0797 ETM 0.0457 USDT 0.0443 USDT 0.0465 USDT 0.0447 USDT