Crypto exchange DigiFinex

Market Ethereum (ETH) / Tether (USDT)

Identifier on DigiFinex: usdt_eth
Date Price Volume Open Low High Close
2018-04-27 693.1495 USDT 6,498.1476 ETH 693.1495 USDT 641.9170 USDT 696.1995 USDT 693.1495 USDT
2018-04-26 653.0678 USDT 7,424.8265 ETH 632.0857 USDT 630.8479 USDT 687.0500 USDT 674.0499 USDT
2018-04-25 628.9868 USDT 8,970.8149 ETH 625.8878 USDT 604.1788 USDT 651.0271 USDT 632.0857 USDT
2018-04-24 662.7795 USDT 10,850.2876 ETH 699.3602 USDT 603.7909 USDT 712.4295 USDT 626.1988 USDT
2018-04-23 672.8343 USDT 12,300.9472 ETH 646.3083 USDT 636.1124 USDT 711.9996 USDT 699.3602 USDT
2018-04-22 640.6445 USDT 18,217.5831 ETH 634.9806 USDT 619.6707 USDT 651.2790 USDT 646.3083 USDT
2018-04-21 622.0253 USDT 10,922.8337 ETH 609.0699 USDT 594.0715 USDT 642.1420 USDT 634.9806 USDT
2018-04-20 597.0722 USDT 8,893.0003 ETH 585.0744 USDT 577.0776 USDT 631.1936 USDT 609.0699 USDT
2018-04-19 563.9347 USDT 9,732.4166 ETH 543.0350 USDT 543.0350 USDT 595.5311 USDT 584.8343 USDT
2018-04-18 525.2961 USDT 7,990.6407 ETH 507.5573 USDT 507.2000 USDT 549.5395 USDT 543.0348 USDT
2018-04-17 508.5118 USDT 6,985.0308 ETH 509.4662 USDT 495.5716 USDT 512.2582 USDT 507.5574 USDT
2018-04-16 505.1663 USDT 6,733.6968 ETH 500.8662 USDT 496.3923 USDT 514.0950 USDT 509.4664 USDT
2018-04-15 509.1905 USDT 6,833.9666 ETH 516.5327 USDT 493.9057 USDT 529.1817 USDT 501.8482 USDT
2018-04-14 504.1086 USDT 6,560.4825 ETH 491.6844 USDT 488.4778 USDT 523.4244 USDT 516.5327 USDT
2018-04-13 502.2884 USDT 6,831.7558 ETH 512.8923 USDT 480.4386 USDT 516.7401 USDT 491.6844 USDT
2018-04-12 487.1007 USDT 7,236.4484 ETH 461.3089 USDT 450.7251 USDT 526.0227 USDT 512.8924 USDT
2018-04-11 440.4364 USDT 8,250.4362 ETH 419.5639 USDT 413.1152 USDT 469.7876 USDT 461.3089 USDT
2018-04-10 412.7643 USDT 9,344.7444 ETH 405.9646 USDT 404.6768 USDT 422.0125 USDT 419.5640 USDT
2018-04-09 400.7573 USDT 9,205.7943 ETH 395.5500 USDT 388.4020 USDT 406.8929 USDT 405.9646 USDT
2018-04-08 398.1513 USDT 9,468.6095 ETH 400.4833 USDT 386.2988 USDT 428.6511 USDT 395.8192 USDT
2018-04-07 394.5199 USDT 9,276.9202 ETH 388.5565 USDT 383.8588 USDT 402.1703 USDT 400.4833 USDT
2018-04-06 378.7792 USDT 9,437.7323 ETH 369.0018 USDT 367.2812 USDT 388.5565 USDT 388.5565 USDT
2018-04-05 374.4759 USDT 9,443.9599 ETH 379.9499 USDT 365.9931 USDT 388.4125 USDT 369.0018 USDT
2018-04-04 376.5711 USDT 9,675.2407 ETH 373.1922 USDT 368.8205 USDT 388.7851 USDT 379.9499 USDT
2018-04-03 389.1874 USDT 9,440.6430 ETH 405.2724 USDT 372.2601 USDT 419.3262 USDT 373.1024 USDT
2018-04-02 399.3482 USDT 9,760.7132 ETH 393.4240 USDT 380.0000 USDT 407.6198 USDT 405.2724 USDT
2018-04-01 379.9528 USDT 10,129.0360 ETH 367.0059 USDT 366.8029 USDT 400.0000 USDT 392.8996 USDT
2018-03-31 386.6146 USDT 9,594.0945 ETH 406.2232 USDT 364.6903 USDT 413.8540 USDT 367.0059 USDT
2018-03-30 397.3436 USDT 9,277.8961 ETH 388.4639 USDT 374.6129 USDT 422.7738 USDT 406.2232 USDT
2018-03-29 398.6215 USDT 9,619.8195 ETH 408.7790 USDT 370.2997 USDT 420.8142 USDT 388.4639 USDT
2018-03-28 428.0162 USDT 9,624.2433 ETH 447.2933 USDT 400.6885 USDT 452.4895 USDT 408.7390 USDT
2018-03-27 460.0140 USDT 8,917.0207 ETH 472.7346 USDT 443.6253 USDT 477.5016 USDT 447.2934 USDT
2018-03-26 480.4997 USDT 9,460.9986 ETH 488.2649 USDT 452.3159 USDT 500.6499 USDT 472.7345 USDT
2018-03-25 505.6064 USDT 5,630.3791 ETH 522.9478 USDT 482.8646 USDT 540.8516 USDT 488.2649 USDT
2018-03-24 534.0178 USDT 5,365.6902 ETH 545.0878 USDT 517.6303 USDT 546.1185 USDT 522.9478 USDT
2018-03-23 539.5549 USDT 5,074.9957 ETH 533.9419 USDT 526.7430 USDT 553.6215 USDT 545.1678 USDT
2018-03-22 538.0160 USDT 5,405.4888 ETH 542.0901 USDT 516.7458 USDT 551.5148 USDT 533.9419 USDT
2018-03-21 562.9833 USDT 5,047.9608 ETH 583.8764 USDT 528.1249 USDT 584.9918 USDT 542.0901 USDT
2018-03-20 563.6329 USDT 2,598.5428 ETH 543.3893 USDT 543.1764 USDT 599.2700 USDT 583.8764 USDT
2018-03-19 551.3098 USDT 1,027.4511 ETH 559.2295 USDT 526.3272 USDT 568.4855 USDT 543.3901 USDT
2018-03-18 517.4629 USDT 1,049.6426 ETH 476.0113 USDT 468.7736 USDT 571.0825 USDT 558.9144 USDT
2018-03-17 532.3248 USDT 1,038.1177 ETH 588.6383 USDT 464.9146 USDT 589.8155 USDT 476.0113 USDT
2018-03-16 608.8876 USDT 978.4379 ETH 629.7751 USDT 588.0000 USDT 631.5970 USDT 588.0000 USDT
2018-03-15 622.0016 USDT 987.9618 ETH 614.2280 USDT 596.3352 USDT 631.8358 USDT 629.7751 USDT
2018-03-14 638.5237 USDT 1,038.9814 ETH 663.3699 USDT 586.1528 USDT 663.8658 USDT 613.6774 USDT
2018-03-13 681.5975 USDT 983.4338 ETH 699.8250 USDT 659.7139 USDT 746.3297 USDT 663.3699 USDT
2018-03-12 701.7961 USDT 961.8438 ETH 703.8274 USDT 689.5079 USDT 722.9249 USDT 699.7647 USDT
2018-03-11 710.6027 USDT 908.6582 ETH 717.3780 USDT 701.7974 USDT 750.1758 USDT 703.8274 USDT
2018-03-10 731.5463 USDT 977.6633 ETH 745.7145 USDT 675.1920 USDT 749.5857 USDT 717.3780 USDT
2018-03-09 730.3362 USDT 968.3550 ETH 714.9579 USDT 698.8116 USDT 764.6863 USDT 745.7145 USDT