Crypto exchange DigiFinex

Market Ethereum (ETH) / Tether (USDT)

Identifier on DigiFinex: usdt_eth
Date Price Volume Open Low High Close
2019-12-18 127.2750 USDT 828,374.6818 ETH 127.2400 USDT 125.7100 USDT 134.4400 USDT 127.3100 USDT
2019-12-17 127.2700 USDT 803,629.1409 ETH 127.3000 USDT 116.3800 USDT 128.5700 USDT 127.2400 USDT
2019-12-16 134.1800 USDT 537,297.2613 ETH 141.0300 USDT 126.7300 USDT 141.2000 USDT 127.3300 USDT
2019-12-15 142.0950 USDT 126,445.4041 ETH 143.1400 USDT 140.5000 USDT 143.2900 USDT 141.0500 USDT
2019-12-14 142.4100 USDT 123,539.0846 ETH 141.6600 USDT 140.0100 USDT 143.9200 USDT 143.1600 USDT
2019-12-13 143.1400 USDT 106,986.4425 ETH 144.6100 USDT 141.3600 USDT 145.2200 USDT 141.6700 USDT
2019-12-12 144.1750 USDT 172,099.6141 ETH 143.7500 USDT 143.0200 USDT 145.8700 USDT 144.6000 USDT
2019-12-11 143.2850 USDT 282,392.1038 ETH 142.7700 USDT 139.4600 USDT 144.7900 USDT 143.8000 USDT
2019-12-10 143.9250 USDT 197,715.7603 ETH 145.0800 USDT 142.1000 USDT 146.3600 USDT 142.7700 USDT
2019-12-09 146.5400 USDT 197,256.5061 ETH 148.0000 USDT 145.0800 USDT 148.2200 USDT 145.0800 USDT
2019-12-08 149.2800 USDT 274,430.3720 ETH 150.5600 USDT 147.3900 USDT 151.5300 USDT 148.0000 USDT
2019-12-07 149.3950 USDT 176,426.6732 ETH 148.2100 USDT 146.2300 USDT 151.3800 USDT 150.5800 USDT
2019-12-06 147.6750 USDT 184,796.0765 ETH 147.1400 USDT 146.9500 USDT 149.3100 USDT 148.2100 USDT
2019-12-05 147.0700 USDT 210,658.1789 ETH 147.0000 USDT 145.9100 USDT 148.4800 USDT 147.1400 USDT
2019-12-04 148.0600 USDT 318,782.7676 ETH 149.1200 USDT 143.9400 USDT 149.9200 USDT 147.0000 USDT
2019-12-03 148.6300 USDT 322,102.4647 ETH 148.1400 USDT 143.3400 USDT 151.5900 USDT 149.1200 USDT
2019-12-02 148.2900 USDT 214,574.3597 ETH 148.4000 USDT 145.8500 USDT 149.7700 USDT 148.1800 USDT
2019-12-01 148.8850 USDT 239,360.9769 ETH 149.3700 USDT 146.9000 USDT 151.9900 USDT 148.4000 USDT
2019-11-30 150.4550 USDT 347,913.4929 ETH 151.5400 USDT 145.9700 USDT 152.4800 USDT 149.3700 USDT
2019-11-29 154.1450 USDT 300,411.1725 ETH 156.7600 USDT 150.6100 USDT 157.3300 USDT 151.5300 USDT
2019-11-28 155.3350 USDT 341,194.8520 ETH 153.9400 USDT 149.1700 USDT 156.9800 USDT 156.7300 USDT
2019-11-27 152.3100 USDT 431,793.7025 ETH 150.6800 USDT 148.6300 USDT 155.3600 USDT 153.9400 USDT
2019-11-26 148.2200 USDT 411,275.1012 ETH 145.7700 USDT 140.9500 USDT 151.5100 USDT 150.6700 USDT
2019-11-25 147.6400 USDT 345,330.1529 ETH 149.5200 USDT 143.7300 USDT 151.4100 USDT 145.7600 USDT
2019-11-24 146.5800 USDT 760,107.8300 ETH 143.6400 USDT 131.5700 USDT 150.0300 USDT 149.5200 USDT
2019-11-23 147.8750 USDT 321,195.2179 ETH 152.1000 USDT 142.9500 USDT 154.2100 USDT 143.6500 USDT
2019-11-22 150.0200 USDT 534,940.6986 ETH 148.0100 USDT 146.2000 USDT 154.6500 USDT 152.0300 USDT
2019-11-21 154.6700 USDT 926,762.6233 ETH 161.3200 USDT 138.1100 USDT 162.7200 USDT 148.0200 USDT
2019-11-20 168.6400 USDT 388,188.4591 ETH 175.9200 USDT 157.5400 USDT 177.2000 USDT 161.3600 USDT
2019-11-19 175.4600 USDT 227,123.1659 ETH 174.9900 USDT 172.8500 USDT 177.4400 USDT 175.9300 USDT
2019-11-18 178.0200 USDT 355,318.9941 ETH 181.0400 USDT 173.3400 USDT 181.7400 USDT 175.0000 USDT
2019-11-17 182.5950 USDT 187,102.9117 ETH 184.1500 USDT 180.6300 USDT 185.9700 USDT 181.0400 USDT
2019-11-16 183.4050 USDT 204,024.5056 ETH 182.6700 USDT 180.2000 USDT 185.7000 USDT 184.1400 USDT
2019-11-15 181.2750 USDT 227,338.4941 ETH 179.8800 USDT 178.0100 USDT 182.8100 USDT 182.6700 USDT
2019-11-14 182.2700 USDT 477,460.0706 ETH 184.6800 USDT 177.8300 USDT 186.4800 USDT 179.8600 USDT
2019-11-13 185.8050 USDT 292,654.8551 ETH 186.9300 USDT 183.8500 USDT 189.5300 USDT 184.6800 USDT
2019-11-12 185.8500 USDT 236,973.2987 ETH 184.7700 USDT 184.4900 USDT 188.1800 USDT 186.9300 USDT
2019-11-11 185.2300 USDT 279,665.9341 ETH 185.6900 USDT 182.6300 USDT 187.5100 USDT 184.7700 USDT
2019-11-10 186.2400 USDT 403,746.2753 ETH 186.8000 USDT 184.8300 USDT 191.6000 USDT 185.6800 USDT
2019-11-09 185.1150 USDT 265,246.8064 ETH 183.4200 USDT 183.0300 USDT 188.9500 USDT 186.8100 USDT
2019-11-08 183.4100 USDT 302,381.1084 ETH 183.3800 USDT 182.6800 USDT 185.9200 USDT 183.4400 USDT
2019-11-07 184.5350 USDT 509,578.6492 ETH 185.7100 USDT 181.5500 USDT 188.2100 USDT 183.3600 USDT
2019-11-06 188.2650 USDT 558,977.8551 ETH 190.8100 USDT 185.2100 USDT 192.1800 USDT 185.7200 USDT
2019-11-05 190.5400 USDT 833,934.7587 ETH 190.2700 USDT 187.8700 USDT 194.2500 USDT 190.8100 USDT
2019-11-04 188.3850 USDT 846,509.2950 ETH 186.5000 USDT 182.5700 USDT 190.7600 USDT 190.2700 USDT
2019-11-03 183.8700 USDT 583,650.9624 ETH 181.2400 USDT 179.1000 USDT 186.7900 USDT 186.5000 USDT
2019-11-02 182.5550 USDT 351,316.9386 ETH 183.8700 USDT 180.1100 USDT 185.3800 USDT 181.2400 USDT
2019-11-01 181.5700 USDT 369,518.9264 ETH 179.2700 USDT 177.3700 USDT 184.4900 USDT 183.8700 USDT
2019-10-31 180.4350 USDT 450,175.1434 ETH 181.6000 USDT 179.2400 USDT 184.1100 USDT 179.2700 USDT
2019-10-30 181.9700 USDT 504,802.7047 ETH 182.3300 USDT 177.8200 USDT 185.1900 USDT 181.6100 USDT