Identifier on Bittrex: ETM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-27 |
0.0614 USDT |
2,777,982.0694 ETM |
0.0607 USDT |
0.0590 USDT |
0.0649 USDT |
0.0602 USDT |
| 2021-09-26 |
0.0669 USDT |
109,943.4789 ETM |
0.0743 USDT |
0.0593 USDT |
0.0744 USDT |
0.0595 USDT |
| 2021-09-25 |
0.0599 USDT |
81,971.1665 ETM |
0.0603 USDT |
0.0576 USDT |
0.0615 USDT |
0.0600 USDT |
| 2021-09-24 |
0.0598 USDT |
169,714.3597 ETM |
0.0627 USDT |
0.0563 USDT |
0.0631 USDT |
0.0598 USDT |
| 2021-09-23 |
0.0606 USDT |
234,034.7307 ETM |
0.0632 USDT |
0.0580 USDT |
0.0674 USDT |
0.0613 USDT |
| 2021-09-22 |
0.0629 USDT |
160,209.6294 ETM |
0.0612 USDT |
0.0591 USDT |
0.0733 USDT |
0.0650 USDT |
| 2021-09-21 |
0.0617 USDT |
265,102.4339 ETM |
0.0644 USDT |
0.0575 USDT |
0.0750 USDT |
0.0599 USDT |
| 2021-09-20 |
0.0623 USDT |
353,299.3992 ETM |
0.0657 USDT |
0.0567 USDT |
0.0723 USDT |
0.0641 USDT |
| 2021-09-19 |
0.0644 USDT |
204,144.7467 ETM |
0.0673 USDT |
0.0607 USDT |
0.0691 USDT |
0.0660 USDT |
| 2021-09-18 |
0.0718 USDT |
266,995.7449 ETM |
0.0729 USDT |
0.0650 USDT |
0.0782 USDT |
0.0666 USDT |
| 2021-09-17 |
0.0765 USDT |
563,115.7920 ETM |
0.0875 USDT |
0.0400 USDT |
0.0971 USDT |
0.0723 USDT |
| 2021-09-16 |
0.1070 USDT |
160,215.7071 ETM |
0.1118 USDT |
0.0801 USDT |
0.1200 USDT |
0.0908 USDT |
| 2021-09-15 |
0.1194 USDT |
192,122.9227 ETM |
0.1319 USDT |
0.1081 USDT |
0.1352 USDT |
0.1123 USDT |
| 2021-09-14 |
0.1333 USDT |
112,726.0881 ETM |
0.1402 USDT |
0.1300 USDT |
0.1404 USDT |
0.1327 USDT |
| 2021-09-13 |
0.1419 USDT |
301,003.4682 ETM |
0.1446 USDT |
0.1203 USDT |
0.1570 USDT |
0.1403 USDT |
| 2021-09-12 |
0.1535 USDT |
285,945.4258 ETM |
0.1583 USDT |
0.1318 USDT |
0.1589 USDT |
0.1418 USDT |
| 2021-09-11 |
0.1662 USDT |
176,971.1612 ETM |
0.1846 USDT |
0.1434 USDT |
0.1875 USDT |
0.1579 USDT |
| 2021-09-10 |
0.1875 USDT |
1,925,944.1204 ETM |
0.1881 USDT |
0.1832 USDT |
0.1893 USDT |
0.1846 USDT |
| 2021-09-09 |
0.1912 USDT |
268,369.0276 ETM |
0.1916 USDT |
0.1699 USDT |
0.1997 USDT |
0.1883 USDT |
| 2021-09-08 |
0.1926 USDT |
250,974.9017 ETM |
0.2124 USDT |
0.1765 USDT |
0.2130 USDT |
0.1917 USDT |
| 2021-09-07 |
0.2161 USDT |
458,952.4897 ETM |
0.2185 USDT |
0.2068 USDT |
0.2200 USDT |
0.2124 USDT |
| 2021-09-06 |
0.2183 USDT |
264,248.0968 ETM |
0.2287 USDT |
0.2090 USDT |
0.2289 USDT |
0.2195 USDT |
| 2021-09-05 |
0.2260 USDT |
269,239.9868 ETM |
0.2312 USDT |
0.2148 USDT |
0.2332 USDT |
0.2285 USDT |
| 2021-09-04 |
0.2413 USDT |
166,637.0257 ETM |
0.2583 USDT |
0.2272 USDT |
0.2592 USDT |
0.2299 USDT |
| 2021-09-03 |
0.2237 USDT |
363,528.8131 ETM |
0.2163 USDT |
0.2047 USDT |
0.2630 USDT |
0.2600 USDT |
| 2021-09-02 |
0.2160 USDT |
180,879.1302 ETM |
0.2183 USDT |
0.2130 USDT |
0.2189 USDT |
0.2161 USDT |
| 2021-09-01 |
0.2077 USDT |
310,519.2450 ETM |
0.2079 USDT |
0.2000 USDT |
0.2193 USDT |
0.2187 USDT |
| 2021-08-31 |
0.2220 USDT |
272,196.0398 ETM |
0.2395 USDT |
0.2000 USDT |
0.2396 USDT |
0.2037 USDT |
| 2021-08-30 |
0.2399 USDT |
283,810.0934 ETM |
0.2518 USDT |
0.2280 USDT |
0.2525 USDT |
0.2424 USDT |
| 2021-08-29 |
0.2535 USDT |
575,986.5180 ETM |
0.2293 USDT |
0.2180 USDT |
0.2893 USDT |
0.2599 USDT |
| 2021-08-28 |
0.2363 USDT |
235,771.9315 ETM |
0.2434 USDT |
0.2188 USDT |
0.2513 USDT |
0.2409 USDT |
| 2021-08-27 |
0.2408 USDT |
282,618.4722 ETM |
0.2636 USDT |
0.2170 USDT |
0.2677 USDT |
0.2429 USDT |
| 2021-08-26 |
0.2737 USDT |
700,683.5495 ETM |
0.2647 USDT |
0.2416 USDT |
0.2880 USDT |
0.2846 USDT |
| 2021-08-25 |
0.2525 USDT |
678,314.5263 ETM |
0.2583 USDT |
0.2347 USDT |
0.2828 USDT |
0.2741 USDT |
| 2021-08-24 |
0.2564 USDT |
1,186,394.3653 ETM |
0.2566 USDT |
0.2361 USDT |
0.2890 USDT |
0.2584 USDT |
| 2021-08-23 |
0.2303 USDT |
1,424,555.5756 ETM |
0.2547 USDT |
0.2099 USDT |
0.2700 USDT |
0.2680 USDT |
| 2021-08-22 |
0.2603 USDT |
722,206.2637 ETM |
0.2626 USDT |
0.2333 USDT |
0.2677 USDT |
0.2513 USDT |
| 2021-08-21 |
0.2743 USDT |
657,888.1427 ETM |
0.2955 USDT |
0.2582 USDT |
0.3100 USDT |
0.2625 USDT |
| 2021-08-20 |
0.3154 USDT |
1,310,849.9804 ETM |
0.3421 USDT |
0.2223 USDT |
0.3475 USDT |
0.2950 USDT |
| 2021-08-19 |
0.3391 USDT |
868,590.9690 ETM |
0.3515 USDT |
0.2937 USDT |
0.3902 USDT |
0.3685 USDT |
| 2021-08-18 |
0.3599 USDT |
780,079.6792 ETM |
0.3723 USDT |
0.3432 USDT |
0.4081 USDT |
0.3534 USDT |
| 2021-08-17 |
0.4183 USDT |
211,742.8999 ETM |
0.3979 USDT |
0.2000 USDT |
0.5969 USDT |
0.3789 USDT |
| 2021-08-16 |
0.0312 USDT |
30,413.6312 ETM |
0.0000 USDT |
0.0000 USDT |
0.4000 USDT |
0.3981 USDT |