Crypto exchange DigiFinex

Market Ethereum (ETH) / Tether (USDT)

Identifier on DigiFinex: usdt_eth
Date Price Volume Open Low High Close
2018-08-05 435.2950 USDT 39,343.4961 ETH 435.4500 USDT 430.0900 USDT 443.5600 USDT 435.1400 USDT
2018-08-04 434.3650 USDT 40,816.5848 ETH 433.9500 USDT 431.0100 USDT 441.1600 USDT 434.7800 USDT
2018-08-03 438.5300 USDT 46,534.8374 ETH 443.0400 USDT 431.0100 USDT 449.0200 USDT 434.0200 USDT
2018-08-02 441.3050 USDT 62,691.8436 ETH 439.5700 USDT 428.0400 USDT 444.8100 USDT 443.0400 USDT
2018-08-01 443.5350 USDT 77,703.5711 ETH 447.4400 USDT 433.9800 USDT 452.0700 USDT 439.6300 USDT
2018-07-31 452.0400 USDT 78,455.5588 ETH 456.9300 USDT 438.4900 USDT 463.8700 USDT 447.1500 USDT
2018-07-30 469.2000 USDT 84,718.5957 ETH 480.7700 USDT 452.9600 USDT 483.7800 USDT 457.6300 USDT
2018-07-29 485.9600 USDT 40,064.7832 ETH 491.1500 USDT 480.0000 USDT 494.7500 USDT 480.7700 USDT
2018-07-28 489.5050 USDT 24,338.5891 ETH 487.5800 USDT 485.5800 USDT 495.8700 USDT 491.4300 USDT
2018-07-27 489.6450 USDT 31,414.8755 ETH 490.9400 USDT 484.3600 USDT 498.0000 USDT 488.3500 USDT
2018-07-26 495.3900 USDT 47,475.9054 ETH 499.8100 USDT 482.1700 USDT 504.7300 USDT 490.9700 USDT
2018-07-25 496.0200 USDT 42,270.1826 ETH 492.2300 USDT 490.9200 USDT 509.9100 USDT 499.8100 USDT
2018-07-24 496.1000 USDT 63,787.5756 ETH 500.0100 USDT 488.6800 USDT 512.9600 USDT 492.1900 USDT
2018-07-23 491.9000 USDT 81,834.9609 ETH 483.7900 USDT 465.0100 USDT 508.9900 USDT 500.0100 USDT
2018-07-22 486.0700 USDT 46,979.4793 ETH 488.3300 USDT 472.2500 USDT 490.4300 USDT 483.8100 USDT
2018-07-21 487.9650 USDT 33,358.7049 ETH 486.8700 USDT 477.3300 USDT 493.4600 USDT 489.0600 USDT
2018-07-20 482.8150 USDT 41,053.7109 ETH 478.0900 USDT 462.0100 USDT 492.6300 USDT 487.5400 USDT
2018-07-19 483.1550 USDT 41,444.2857 ETH 489.1500 USDT 473.7600 USDT 497.2200 USDT 477.1600 USDT
2018-07-18 500.2750 USDT 66,808.8481 ETH 511.6400 USDT 486.0000 USDT 518.3100 USDT 488.9100 USDT
2018-07-17 500.8150 USDT 85,514.8460 ETH 489.2100 USDT 485.2900 USDT 540.7400 USDT 512.4200 USDT
2018-07-16 490.4000 USDT 45,516.5883 ETH 491.8500 USDT 481.4100 USDT 500.0000 USDT 488.9500 USDT
2018-07-15 481.6800 USDT 51,653.3577 ETH 471.5100 USDT 460.0000 USDT 494.4200 USDT 491.8500 USDT
2018-07-14 463.4700 USDT 35,113.2311 ETH 455.4300 USDT 448.5100 USDT 472.4000 USDT 471.5100 USDT
2018-07-13 455.6950 USDT 32,192.8937 ETH 455.9600 USDT 443.3600 USDT 459.5400 USDT 455.4300 USDT
2018-07-12 452.0550 USDT 46,168.0243 ETH 448.1600 USDT 435.2000 USDT 459.9900 USDT 455.9500 USDT
2018-07-11 452.5000 USDT 51,355.8480 ETH 456.9800 USDT 443.7200 USDT 462.8000 USDT 448.0200 USDT
2018-07-10 456.5800 USDT 58,332.5144 ETH 456.1700 USDT 441.1600 USDT 464.6700 USDT 456.9900 USDT
2018-07-09 474.3450 USDT 71,396.5353 ETH 491.8000 USDT 443.3200 USDT 498.1000 USDT 456.8900 USDT
2018-07-08 497.3700 USDT 37,227.2385 ETH 502.9500 USDT 491.0400 USDT 507.7900 USDT 491.7900 USDT
2018-07-07 493.8500 USDT 43,692.2482 ETH 484.7500 USDT 480.2500 USDT 508.9700 USDT 502.9500 USDT
2018-07-06 486.0150 USDT 32,339.0998 ETH 486.5100 USDT 478.4000 USDT 493.1800 USDT 485.5200 USDT
2018-07-05 488.4900 USDT 59,883.6342 ETH 490.4700 USDT 470.5000 USDT 494.3200 USDT 486.5100 USDT
2018-07-04 491.2700 USDT 61,222.4159 ETH 491.5400 USDT 479.8300 USDT 498.1900 USDT 491.0000 USDT
2018-07-03 489.2900 USDT 64,101.4968 ETH 487.5900 USDT 470.3100 USDT 501.4700 USDT 490.9900 USDT
2018-07-02 489.7500 USDT 55,565.9699 ETH 491.4100 USDT 482.6000 USDT 507.0100 USDT 488.0900 USDT
2018-07-01 478.4750 USDT 50,061.8802 ETH 465.5600 USDT 460.0400 USDT 496.5000 USDT 491.3900 USDT
2018-06-30 465.1400 USDT 41,306.1726 ETH 465.2300 USDT 458.3500 USDT 473.9600 USDT 465.0500 USDT
2018-06-29 449.2550 USDT 62,524.5029 ETH 433.1100 USDT 426.5600 USDT 497.9700 USDT 465.4000 USDT
2018-06-28 443.2650 USDT 68,506.7670 ETH 452.6200 USDT 423.5800 USDT 456.9000 USDT 433.9100 USDT
2018-06-27 452.0000 USDT 45,789.8446 ETH 451.2800 USDT 447.9100 USDT 466.3100 USDT 452.7200 USDT
2018-06-26 457.7250 USDT 59,970.5121 ETH 463.6600 USDT 439.0100 USDT 469.1800 USDT 451.7900 USDT
2018-06-25 472.6950 USDT 52,069.1996 ETH 481.2200 USDT 457.7700 USDT 486.7100 USDT 464.1700 USDT
2018-06-24 462.5950 USDT 77,620.4749 ETH 443.1400 USDT 442.6900 USDT 494.8200 USDT 482.0500 USDT
2018-06-23 464.2150 USDT 72,476.0094 ETH 485.2900 USDT 441.6300 USDT 499.5100 USDT 443.1400 USDT
2018-06-22 487.8800 USDT 68,054.5181 ETH 490.3600 USDT 468.7500 USDT 507.2200 USDT 485.4000 USDT
2018-06-21 514.7800 USDT 56,032.5834 ETH 539.2000 USDT 415.0000 USDT 544.7600 USDT 490.3600 USDT
2018-06-20 541.8250 USDT 24,166.8288 ETH 544.4500 USDT 536.6800 USDT 557.1600 USDT 539.2000 USDT
2018-06-19 544.8250 USDT 30,459.7319 ETH 545.2600 USDT 527.1700 USDT 555.4300 USDT 544.3900 USDT
2018-06-18 526.9050 USDT 31,968.2105 ETH 508.7500 USDT 508.1700 USDT 559.3300 USDT 545.0600 USDT
2018-06-17 511.7650 USDT 20,109.8907 ETH 514.6400 USDT 500.0100 USDT 521.9900 USDT 508.8900 USDT