Identifier on Bittrex: ETM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-10-19 |
0.0458 USDT |
800,204.0705 ETM |
0.0471 USDT |
0.0450 USDT |
0.0471 USDT |
0.0457 USDT |
| 2021-10-18 |
0.0471 USDT |
81,237.1512 ETM |
0.0471 USDT |
0.0471 USDT |
0.0471 USDT |
0.0471 USDT |
| 2021-10-17 |
0.0471 USDT |
71,498.2624 ETM |
0.0471 USDT |
0.0471 USDT |
0.0471 USDT |
0.0471 USDT |
| 2021-10-16 |
0.0483 USDT |
760,196.9893 ETM |
0.0487 USDT |
0.0455 USDT |
0.0489 USDT |
0.0471 USDT |
| 2021-10-15 |
0.0494 USDT |
1,137,632.6486 ETM |
0.0489 USDT |
0.0480 USDT |
0.0500 USDT |
0.0489 USDT |
| 2021-10-14 |
0.0503 USDT |
2,093,508.2479 ETM |
0.0506 USDT |
0.0487 USDT |
0.0510 USDT |
0.0489 USDT |
| 2021-10-13 |
0.0529 USDT |
2,601,877.4137 ETM |
0.0515 USDT |
0.0500 USDT |
0.0549 USDT |
0.0507 USDT |
| 2021-10-12 |
0.0521 USDT |
1,560,917.2603 ETM |
0.0485 USDT |
0.0485 USDT |
0.0545 USDT |
0.0515 USDT |
| 2021-10-11 |
0.0510 USDT |
2,316,235.5539 ETM |
0.0525 USDT |
0.0482 USDT |
0.0630 USDT |
0.0486 USDT |
| 2021-10-10 |
0.0528 USDT |
2,644,038.7394 ETM |
0.0529 USDT |
0.0519 USDT |
0.0535 USDT |
0.0526 USDT |
| 2021-10-09 |
0.0527 USDT |
1,807,191.4543 ETM |
0.0515 USDT |
0.0505 USDT |
0.0537 USDT |
0.0529 USDT |
| 2021-10-08 |
0.0533 USDT |
5,052,408.3198 ETM |
0.0548 USDT |
0.0506 USDT |
0.0551 USDT |
0.0516 USDT |
| 2021-10-07 |
0.0566 USDT |
10,522,948.7107 ETM |
0.0625 USDT |
0.0520 USDT |
0.0628 USDT |
0.0548 USDT |
| 2021-10-06 |
0.0623 USDT |
15,596,786.0042 ETM |
0.0655 USDT |
0.0559 USDT |
0.0665 USDT |
0.0615 USDT |
| 2021-10-05 |
0.0703 USDT |
5,414,231.5488 ETM |
0.0753 USDT |
0.0620 USDT |
0.0755 USDT |
0.0650 USDT |
| 2021-10-04 |
0.0789 USDT |
5,010,267.7253 ETM |
0.0743 USDT |
0.0700 USDT |
0.0884 USDT |
0.0753 USDT |
| 2021-10-03 |
0.0748 USDT |
3,712,936.3293 ETM |
0.0744 USDT |
0.0685 USDT |
0.0772 USDT |
0.0748 USDT |
| 2021-10-02 |
0.0677 USDT |
2,584,631.4752 ETM |
0.0545 USDT |
0.0512 USDT |
0.0969 USDT |
0.0872 USDT |
| 2021-10-01 |
0.0582 USDT |
456,096.6069 ETM |
0.0649 USDT |
0.0497 USDT |
0.0651 USDT |
0.0543 USDT |
| 2021-09-30 |
0.0653 USDT |
2,866,696.7104 ETM |
0.0660 USDT |
0.0644 USDT |
0.0673 USDT |
0.0650 USDT |
| 2021-09-29 |
0.0715 USDT |
9,371,515.6024 ETM |
0.0728 USDT |
0.0582 USDT |
0.0761 USDT |
0.0646 USDT |
| 2021-09-28 |
0.0650 USDT |
4,900,007.9437 ETM |
0.0603 USDT |
0.0592 USDT |
0.0742 USDT |
0.0720 USDT |