Identifier on DigiFinex: usdt_eth
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-01 |
266.6850 USDT |
462,038.5679 ETH |
265.5900 USDT |
261.1800 USDT |
273.0900 USDT |
267.7800 USDT |
| 2019-05-31 |
261.6050 USDT |
571,786.0722 ETH |
257.6500 USDT |
254.3000 USDT |
275.4700 USDT |
265.5600 USDT |
| 2019-05-30 |
272.1700 USDT |
840,178.6925 ETH |
286.6100 USDT |
240.3700 USDT |
288.5400 USDT |
257.7300 USDT |
| 2019-05-29 |
279.2500 USDT |
540,438.8883 ETH |
271.8700 USDT |
266.7400 USDT |
287.6900 USDT |
286.6300 USDT |
| 2019-05-28 |
271.2100 USDT |
588,111.7057 ETH |
270.6600 USDT |
260.4400 USDT |
275.9200 USDT |
271.7600 USDT |
| 2019-05-27 |
269.9250 USDT |
616,490.5208 ETH |
269.1900 USDT |
262.6900 USDT |
279.6600 USDT |
270.6600 USDT |
| 2019-05-26 |
258.8900 USDT |
706,455.7340 ETH |
248.6100 USDT |
247.2700 USDT |
272.9400 USDT |
269.1700 USDT |
| 2019-05-25 |
249.7750 USDT |
444,776.3206 ETH |
250.8800 USDT |
245.2800 USDT |
252.0500 USDT |
248.6700 USDT |
| 2019-05-24 |
251.3200 USDT |
582,574.0920 ETH |
251.6900 USDT |
245.8500 USDT |
257.1700 USDT |
250.9500 USDT |
| 2019-05-23 |
246.7900 USDT |
612,178.4724 ETH |
241.9400 USDT |
238.3500 USDT |
253.7000 USDT |
251.6400 USDT |
| 2019-05-22 |
248.5300 USDT |
709,545.0563 ETH |
255.1800 USDT |
231.3200 USDT |
255.9200 USDT |
241.8800 USDT |
| 2019-05-21 |
252.8200 USDT |
571,680.2308 ETH |
250.5000 USDT |
249.3100 USDT |
261.6600 USDT |
255.1400 USDT |
| 2019-05-20 |
249.2400 USDT |
549,033.8058 ETH |
248.0100 USDT |
243.4700 USDT |
255.9400 USDT |
250.4700 USDT |
| 2019-05-19 |
251.3100 USDT |
682,664.6908 ETH |
254.6500 USDT |
238.0600 USDT |
264.0000 USDT |
247.9700 USDT |
| 2019-05-18 |
246.6250 USDT |
750,859.6372 ETH |
238.6100 USDT |
232.3900 USDT |
259.4500 USDT |
254.6400 USDT |
| 2019-05-17 |
234.1350 USDT |
775,596.9369 ETH |
229.8300 USDT |
224.9400 USDT |
247.9400 USDT |
238.4400 USDT |
| 2019-05-16 |
253.7150 USDT |
1,363,741.9849 ETH |
277.4300 USDT |
224.1000 USDT |
278.2000 USDT |
230.0000 USDT |
| 2019-05-15 |
257.6400 USDT |
1,403,760.5137 ETH |
237.9400 USDT |
236.0300 USDT |
278.9600 USDT |
277.3400 USDT |
| 2019-05-14 |
221.0600 USDT |
1,077,550.3303 ETH |
203.8900 USDT |
200.8800 USDT |
239.7300 USDT |
238.2300 USDT |
| 2019-05-13 |
202.4450 USDT |
1,003,513.6670 ETH |
200.9500 USDT |
192.5200 USDT |
215.4700 USDT |
203.9400 USDT |
| 2019-05-12 |
193.2100 USDT |
1,020,108.9374 ETH |
185.5100 USDT |
183.9500 USDT |
202.5600 USDT |
200.9100 USDT |
| 2019-05-11 |
188.5450 USDT |
1,946,601.1997 ETH |
191.5900 USDT |
182.7700 USDT |
205.0900 USDT |
185.5000 USDT |
| 2019-05-10 |
182.3900 USDT |
1,593,460.6545 ETH |
173.2400 USDT |
170.3500 USDT |
193.6100 USDT |
191.5400 USDT |
| 2019-05-09 |
170.7600 USDT |
1,085,113.5386 ETH |
168.3000 USDT |
166.6800 USDT |
175.6900 USDT |
173.2200 USDT |
| 2019-05-08 |
169.3300 USDT |
663,345.3864 ETH |
170.3200 USDT |
167.5700 USDT |
173.8100 USDT |
168.3400 USDT |
| 2019-05-07 |
171.9500 USDT |
752,595.2393 ETH |
173.4800 USDT |
164.9600 USDT |
175.4000 USDT |
170.4200 USDT |
| 2019-05-06 |
171.9900 USDT |
1,085,890.3286 ETH |
170.4400 USDT |
170.3400 USDT |
182.7800 USDT |
173.5400 USDT |
| 2019-05-05 |
166.7000 USDT |
639,449.7951 ETH |
162.8600 USDT |
159.3400 USDT |
171.0600 USDT |
170.5400 USDT |
| 2019-05-04 |
162.4900 USDT |
533,077.9665 ETH |
162.1200 USDT |
160.5500 USDT |
165.3300 USDT |
162.8600 USDT |
| 2019-05-03 |
165.3350 USDT |
663,725.1839 ETH |
168.3100 USDT |
160.0500 USDT |
171.3500 USDT |
162.3600 USDT |
| 2019-05-02 |
165.1200 USDT |
798,975.3246 ETH |
161.9500 USDT |
160.1600 USDT |
170.1700 USDT |
168.2900 USDT |
| 2019-05-01 |
161.1800 USDT |
524,193.7618 ETH |
160.4000 USDT |
158.4600 USDT |
162.0400 USDT |
161.9600 USDT |
| 2019-04-30 |
159.6500 USDT |
567,177.2597 ETH |
158.8900 USDT |
157.6100 USDT |
163.8400 USDT |
160.4100 USDT |
| 2019-04-29 |
156.5450 USDT |
662,439.7769 ETH |
154.1900 USDT |
153.7600 USDT |
160.5600 USDT |
158.9000 USDT |
| 2019-04-28 |
156.6150 USDT |
568,292.1848 ETH |
159.0500 USDT |
152.2300 USDT |
160.0700 USDT |
154.1800 USDT |
| 2019-04-27 |
158.3950 USDT |
530,946.7240 ETH |
157.8100 USDT |
157.1400 USDT |
162.1200 USDT |
158.9800 USDT |
| 2019-04-26 |
156.9250 USDT |
589,350.6722 ETH |
156.0500 USDT |
153.6500 USDT |
159.1700 USDT |
157.8000 USDT |
| 2019-04-25 |
159.6650 USDT |
970,212.6314 ETH |
163.3100 USDT |
150.3200 USDT |
164.7100 USDT |
156.0200 USDT |
| 2019-04-24 |
163.3450 USDT |
606,290.8532 ETH |
163.4000 USDT |
159.2000 USDT |
165.4700 USDT |
163.2900 USDT |
| 2019-04-23 |
168.0650 USDT |
726,809.8106 ETH |
172.7800 USDT |
161.0600 USDT |
173.7600 USDT |
163.3500 USDT |
| 2019-04-22 |
171.2950 USDT |
681,249.2587 ETH |
169.8100 USDT |
167.5300 USDT |
175.9900 USDT |
172.7800 USDT |
| 2019-04-21 |
168.8000 USDT |
541,504.7553 ETH |
167.7900 USDT |
166.0400 USDT |
171.9700 USDT |
169.8100 USDT |
| 2019-04-20 |
170.0700 USDT |
650,460.6752 ETH |
172.2100 USDT |
164.8700 USDT |
173.5400 USDT |
167.9300 USDT |
| 2019-04-19 |
172.0350 USDT |
606,370.0123 ETH |
171.9000 USDT |
171.0100 USDT |
176.9900 USDT |
172.1700 USDT |
| 2019-04-18 |
171.8350 USDT |
667,129.9316 ETH |
171.7700 USDT |
168.6900 USDT |
175.1700 USDT |
171.9000 USDT |
| 2019-04-17 |
168.3950 USDT |
736,753.6505 ETH |
165.0300 USDT |
163.8800 USDT |
173.1000 USDT |
171.7600 USDT |
| 2019-04-16 |
164.1450 USDT |
741,777.6848 ETH |
163.2700 USDT |
162.8800 USDT |
167.3400 USDT |
165.0200 USDT |
| 2019-04-15 |
164.4350 USDT |
703,322.8232 ETH |
165.5600 USDT |
155.8900 USDT |
165.9300 USDT |
163.3100 USDT |
| 2019-04-14 |
164.4650 USDT |
637,582.6276 ETH |
163.2400 USDT |
162.8200 USDT |
168.9900 USDT |
165.6900 USDT |
| 2019-04-13 |
163.0150 USDT |
569,281.0820 ETH |
162.7700 USDT |
161.0800 USDT |
164.0400 USDT |
163.2600 USDT |