Identifier on DigiFinex: etherex_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0235 USDT |
568,666.5600 |
0.0233 USDT |
0.0231 USDT |
0.0231 USDT |
0.0231 USDT |
| 2026-02-02 |
0.0253 USDT |
845,568.3400 |
0.0254 USDT |
0.0236 USDT |
0.0236 USDT |
0.0236 USDT |
| 2026-02-01 |
0.0268 USDT |
833,462.8500 |
0.0261 USDT |
0.0261 USDT |
0.0264 USDT |
0.0264 USDT |
| 2026-01-31 |
0.0298 USDT |
30,787.9800 |
0.0295 USDT |
0.0295 USDT |
0.0295 USDT |
0.0295 USDT |
| 2026-01-30 |
0.0306 USDT |
10,041.8600 |
0.0303 USDT |
0.0303 USDT |
0.0303 USDT |
0.0303 USDT |
| 2026-01-29 |
0.0326 USDT |
384,378.6700 |
0.0323 USDT |
0.0320 USDT |
0.0320 USDT |
0.0320 USDT |
| 2026-01-28 |
0.0332 USDT |
562,419.4300 |
0.0332 USDT |
0.0332 USDT |
0.0332 USDT |
0.0332 USDT |
| 2026-01-27 |
0.0331 USDT |
624,896.0000 |
0.0332 USDT |
0.0330 USDT |
0.0330 USDT |
0.0330 USDT |
| 2026-01-26 |
0.0328 USDT |
311,957.4600 |
0.0324 USDT |
0.0324 USDT |
0.0324 USDT |
0.0344 USDT |
| 2026-01-25 |
0.0332 USDT |
545,624.6700 |
0.0334 USDT |
0.0324 USDT |
0.0329 USDT |
0.0336 USDT |
| 2026-01-24 |
0.0345 USDT |
292,706.4000 |
0.0354 USDT |
0.0337 USDT |
0.0337 USDT |
0.0337 USDT |
| 2026-01-23 |
0.0334 USDT |
15,053.2800 |
0.0339 USDT |
0.0339 USDT |
0.0339 USDT |
0.0339 USDT |
| 2026-01-22 |
0.0332 USDT |
7,432.4000 |
0.0334 USDT |
0.0334 USDT |
0.0334 USDT |
0.0334 USDT |
| 2026-01-21 |
0.0345 USDT |
10,438.2400 |
0.0338 USDT |
0.0338 USDT |
0.0338 USDT |
0.0338 USDT |
| 2026-01-20 |
0.0364 USDT |
32,632.5900 |
0.0341 USDT |
0.0341 USDT |
0.0341 USDT |
0.0341 USDT |
| 2026-01-19 |
0.0396 USDT |
806,567.7600 |
0.0408 USDT |
0.0374 USDT |
0.0379 USDT |
0.0374 USDT |
| 2026-01-18 |
0.0401 USDT |
4,850.7000 |
0.0401 USDT |
0.0401 USDT |
0.0401 USDT |
0.0401 USDT |
| 2026-01-17 |
0.0399 USDT |
1,471.0600 |
0.0401 USDT |
0.0401 USDT |
0.0401 USDT |
0.0401 USDT |
| 2026-01-16 |
0.0410 USDT |
377,748.3700 |
0.0401 USDT |
0.0397 USDT |
0.0397 USDT |
0.0397 USDT |
| 2026-01-15 |
0.0411 USDT |
28,808.5100 |
0.0401 USDT |
0.0401 USDT |
0.0401 USDT |
0.0401 USDT |
| 2026-01-14 |
0.0406 USDT |
10,203.9700 |
0.0417 USDT |
0.0417 USDT |
0.0417 USDT |
0.0417 USDT |
| 2026-01-13 |
0.0394 USDT |
383,384.3400 |
0.0389 USDT |
0.0389 USDT |
0.0389 USDT |
0.0397 USDT |
| 2026-01-12 |
0.0399 USDT |
444,407.3600 |
0.0398 USDT |
0.0389 USDT |
0.0389 USDT |
0.0389 USDT |
| 2026-01-11 |
0.0430 USDT |
1,634.3200 |
0.0430 USDT |
0.0430 USDT |
0.0430 USDT |
0.0430 USDT |
| 2026-01-10 |
0.0442 USDT |
22,529.5200 |
0.0438 USDT |
0.0430 USDT |
0.0438 USDT |
0.0430 USDT |
| 2026-01-09 |
0.0456 USDT |
13,290.3800 |
0.0441 USDT |
0.0441 USDT |
0.0441 USDT |
0.0441 USDT |
| 2026-01-08 |
0.0391 USDT |
27,578.1800 |
0.0432 USDT |
0.0432 USDT |
0.0445 USDT |
0.0445 USDT |
| 2026-01-07 |
0.0376 USDT |
509,279.7600 |
0.0361 USDT |
0.0361 USDT |
0.0361 USDT |
0.0373 USDT |
| 2026-01-06 |
0.0348 USDT |
16,526.4100 |
0.0355 USDT |
0.0355 USDT |
0.0355 USDT |
0.0355 USDT |
| 2026-01-05 |
0.0341 USDT |
14,406.3500 |
0.0340 USDT |
0.0340 USDT |
0.0340 USDT |
0.0340 USDT |
| 2026-01-04 |
0.0340 USDT |
34,958.2500 |
0.0335 USDT |
0.0335 USDT |
0.0335 USDT |
0.0335 USDT |
| 2026-01-03 |
0.0351 USDT |
379,614.0600 |
0.0350 USDT |
0.0350 USDT |
0.0350 USDT |
0.0350 USDT |
| 2026-01-02 |
0.0356 USDT |
17,831.6300 |
0.0354 USDT |
0.0354 USDT |
0.0354 USDT |
0.0354 USDT |
| 2026-01-01 |
0.0353 USDT |
462,473.2100 |
0.0351 USDT |
0.0351 USDT |
0.0351 USDT |
0.0364 USDT |
| 2025-12-31 |
0.0351 USDT |
419,539.2000 |
0.0351 USDT |
0.0351 USDT |
0.0351 USDT |
0.0351 USDT |
| 2025-12-30 |
0.0353 USDT |
21,976.0100 |
0.0351 USDT |
0.0351 USDT |
0.0351 USDT |
0.0351 USDT |
| 2025-12-29 |
0.0369 USDT |
11,714.5100 |
0.0366 USDT |
0.0366 USDT |
0.0366 USDT |
0.0366 USDT |
| 2025-12-28 |
0.0372 USDT |
259,570.0500 |
0.0368 USDT |
0.0366 USDT |
0.0366 USDT |
0.0366 USDT |
| 2025-12-27 |
0.0380 USDT |
366,063.0200 |
0.0392 USDT |
0.0366 USDT |
0.0366 USDT |
0.0366 USDT |
| 2025-12-26 |
0.0385 USDT |
23,072.8700 |
0.0385 USDT |
0.0385 USDT |
0.0385 USDT |
0.0385 USDT |
| 2025-12-25 |
0.0377 USDT |
457,509.4200 |
0.0378 USDT |
0.0378 USDT |
0.0378 USDT |
0.0378 USDT |
| 2025-12-24 |
0.0385 USDT |
440,161.1400 |
0.0385 USDT |
0.0383 USDT |
0.0383 USDT |
0.0383 USDT |
| 2025-12-23 |
0.0390 USDT |
561,547.4700 |
0.0393 USDT |
0.0385 USDT |
0.0385 USDT |
0.0385 USDT |
| 2025-12-22 |
0.0397 USDT |
4,160.3600 |
0.0400 USDT |
0.0400 USDT |
0.0400 USDT |
0.0400 USDT |
| 2025-12-21 |
0.0405 USDT |
17,286.9900 |
0.0413 USDT |
0.0413 USDT |
0.0413 USDT |
0.0413 USDT |
| 2025-12-20 |
0.0399 USDT |
10,784.9200 |
0.0406 USDT |
0.0406 USDT |
0.0406 USDT |
0.0406 USDT |
| 2025-12-19 |
0.0396 USDT |
2,555.1200 |
0.0397 USDT |
0.0397 USDT |
0.0397 USDT |
0.0397 USDT |
| 2025-12-18 |
0.0399 USDT |
15,046.9900 |
0.0400 USDT |
0.0400 USDT |
0.0400 USDT |
0.0400 USDT |
| 2025-12-17 |
0.0396 USDT |
493,803.3200 |
0.0396 USDT |
0.0396 USDT |
0.0396 USDT |
0.0396 USDT |
| 2025-12-16 |
0.0415 USDT |
17,919.9700 |
0.0396 USDT |
0.0396 USDT |
0.0396 USDT |
0.0396 USDT |