Crypto exchange DigiFinex

Market Ethereum (ETH) / Tether (USDT)

Identifier on DigiFinex: usdt_eth
Date Price Volume Open Low High Close
2019-02-21 146.1150 USDT 380,686.2559 ETH 144.9900 USDT 143.1100 USDT 148.7900 USDT 147.2400 USDT
2019-02-20 145.4100 USDT 472,690.2134 ETH 145.8000 USDT 142.9200 USDT 149.5900 USDT 145.0200 USDT
2019-02-19 147.2800 USDT 672,309.0252 ETH 148.2500 USDT 140.0800 USDT 148.7300 USDT 146.3100 USDT
2019-02-18 145.8550 USDT 753,305.3169 ETH 144.1600 USDT 141.7100 USDT 150.1000 USDT 147.5500 USDT
2019-02-17 135.0950 USDT 677,694.7859 ETH 126.0400 USDT 126.0400 USDT 146.6900 USDT 144.1500 USDT
2019-02-16 124.7850 USDT 306,945.7231 ETH 123.5300 USDT 122.0200 USDT 130.2200 USDT 126.0400 USDT
2019-02-15 122.3750 USDT 197,869.7122 ETH 121.2500 USDT 120.9900 USDT 123.8600 USDT 123.5000 USDT
2019-02-14 121.6650 USDT 283,011.7333 ETH 122.0800 USDT 120.2400 USDT 124.2800 USDT 121.2500 USDT
2019-02-13 121.5650 USDT 316,772.7942 ETH 121.0500 USDT 120.2100 USDT 124.4300 USDT 122.0800 USDT
2019-02-12 120.6450 USDT 373,866.1890 ETH 120.2400 USDT 120.0400 USDT 126.4900 USDT 121.0500 USDT
2019-02-11 120.7850 USDT 278,126.9762 ETH 121.3300 USDT 118.3900 USDT 122.2000 USDT 120.2400 USDT
2019-02-10 119.1700 USDT 431,468.0970 ETH 117.0100 USDT 116.7700 USDT 125.7800 USDT 121.3300 USDT
2019-02-09 117.8300 USDT 285,981.4220 ETH 118.6500 USDT 115.8100 USDT 119.9800 USDT 117.0100 USDT
2019-02-08 115.6900 USDT 471,825.1732 ETH 112.5900 USDT 111.6400 USDT 122.9800 USDT 118.7900 USDT
2019-02-07 108.6450 USDT 293,164.7264 ETH 104.8200 USDT 103.5100 USDT 112.6000 USDT 112.4700 USDT
2019-02-06 104.7450 USDT 229,761.4405 ETH 103.9100 USDT 103.4500 USDT 107.2900 USDT 105.5800 USDT
2019-02-05 105.6100 USDT 312,421.4712 ETH 107.0100 USDT 101.3500 USDT 107.6800 USDT 104.2100 USDT
2019-02-04 107.3450 USDT 197,267.8661 ETH 107.7700 USDT 106.7600 USDT 108.7200 USDT 106.9200 USDT
2019-02-03 107.6550 USDT 227,652.0101 ETH 107.5400 USDT 105.8400 USDT 109.3700 USDT 107.7700 USDT
2019-02-02 107.3500 USDT 266,464.0346 ETH 107.1600 USDT 106.8400 USDT 111.2300 USDT 107.5400 USDT
2019-02-01 106.9850 USDT 231,422.7470 ETH 106.8100 USDT 105.7900 USDT 108.3800 USDT 107.1600 USDT
2019-01-31 106.5950 USDT 278,312.4231 ETH 106.4800 USDT 103.8100 USDT 108.0300 USDT 106.7100 USDT
2019-01-30 107.6900 USDT 312,694.9240 ETH 108.8900 USDT 105.5100 USDT 110.5900 USDT 106.4900 USDT
2019-01-29 107.1950 USDT 333,366.0551 ETH 105.6200 USDT 103.4400 USDT 109.9900 USDT 108.7700 USDT
2019-01-28 104.3250 USDT 405,732.4796 ETH 103.1400 USDT 102.1800 USDT 106.7900 USDT 105.5100 USDT
2019-01-27 108.2950 USDT 486,000.9792 ETH 113.4500 USDT 100.6400 USDT 114.4200 USDT 103.1400 USDT
2019-01-26 114.3650 USDT 259,608.1119 ETH 115.3900 USDT 111.1400 USDT 116.1200 USDT 113.3400 USDT
2019-01-25 115.5600 USDT 189,008.7155 ETH 115.6300 USDT 114.5600 USDT 117.9200 USDT 115.4900 USDT
2019-01-24 115.6950 USDT 231,570.7799 ETH 115.7600 USDT 114.4600 USDT 117.4100 USDT 115.6300 USDT
2019-01-23 116.0550 USDT 234,020.5458 ETH 116.2100 USDT 113.9300 USDT 117.4900 USDT 115.9000 USDT
2019-01-22 117.1900 USDT 225,418.6812 ETH 118.0700 USDT 116.0300 USDT 119.4500 USDT 116.3100 USDT
2019-01-21 117.2000 USDT 291,684.3931 ETH 116.3300 USDT 111.4300 USDT 118.4700 USDT 118.0700 USDT
2019-01-20 116.6650 USDT 300,785.3400 ETH 117.0000 USDT 113.5700 USDT 118.0700 USDT 116.3300 USDT
2019-01-19 120.0200 USDT 311,057.7822 ETH 123.1500 USDT 115.7500 USDT 123.9200 USDT 116.8900 USDT
2019-01-18 122.0500 USDT 226,779.4021 ETH 120.8400 USDT 117.6600 USDT 125.1400 USDT 123.2600 USDT
2019-01-17 120.5600 USDT 261,229.2955 ETH 120.2800 USDT 118.7200 USDT 123.0300 USDT 120.8400 USDT
2019-01-16 120.5800 USDT 367,646.8921 ETH 120.8800 USDT 117.0100 USDT 124.1300 USDT 120.2800 USDT
2019-01-15 122.8700 USDT 458,465.0509 ETH 124.7700 USDT 116.0300 USDT 126.7900 USDT 120.9700 USDT
2019-01-14 126.0350 USDT 389,441.1456 ETH 127.3400 USDT 123.6200 USDT 129.9900 USDT 124.7300 USDT
2019-01-13 124.8400 USDT 391,044.9384 ETH 122.2300 USDT 111.9800 USDT 127.9600 USDT 127.4500 USDT
2019-01-12 123.4000 USDT 194,571.4643 ETH 124.5700 USDT 121.6900 USDT 125.4400 USDT 122.2300 USDT
2019-01-11 124.0350 USDT 282,176.2199 ETH 123.3200 USDT 121.7900 USDT 126.1200 USDT 124.7500 USDT
2019-01-10 126.3150 USDT 486,996.0335 ETH 129.1900 USDT 120.2300 USDT 129.3700 USDT 123.4400 USDT
2019-01-09 138.8700 USDT 495,155.9446 ETH 148.3700 USDT 127.4100 USDT 150.0200 USDT 129.3700 USDT
2019-01-08 148.5450 USDT 226,592.2280 ETH 148.8800 USDT 146.9000 USDT 151.5900 USDT 148.2100 USDT
2019-01-07 149.7750 USDT 370,804.3702 ETH 150.6700 USDT 145.3200 USDT 152.1500 USDT 148.8800 USDT
2019-01-06 150.8000 USDT 422,135.1514 ETH 151.0400 USDT 148.3200 USDT 157.2100 USDT 150.5600 USDT
2019-01-05 152.5750 USDT 481,318.5256 ETH 154.1000 USDT 147.5100 USDT 156.4100 USDT 151.0500 USDT
2019-01-04 150.6850 USDT 613,397.1741 ETH 147.1300 USDT 145.9800 USDT 159.1900 USDT 154.2400 USDT
2019-01-03 147.4150 USDT 513,061.2066 ETH 147.6800 USDT 143.2700 USDT 154.8400 USDT 147.1500 USDT