Identifier on DigiFinex: etherex_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.0433 USDT |
385,553.0700 |
0.0435 USDT |
0.0424 USDT |
0.0424 USDT |
0.0424 USDT |
| 2025-12-14 |
0.0445 USDT |
31,586.1900 |
0.0435 USDT |
0.0435 USDT |
0.0435 USDT |
0.0435 USDT |
| 2025-12-13 |
0.0453 USDT |
12,890.5600 |
0.0453 USDT |
0.0453 USDT |
0.0453 USDT |
0.0453 USDT |
| 2025-12-12 |
0.0450 USDT |
14,500.7100 |
0.0453 USDT |
0.0453 USDT |
0.0453 USDT |
0.0453 USDT |
| 2025-12-11 |
0.0454 USDT |
532,962.5500 |
0.0465 USDT |
0.0448 USDT |
0.0448 USDT |
0.0448 USDT |
| 2025-12-10 |
0.0483 USDT |
188.9600 |
0.0483 USDT |
0.0483 USDT |
0.0483 USDT |
0.0483 USDT |
| 2025-12-09 |
0.0483 USDT |
5,168.1200 |
0.0483 USDT |
0.0483 USDT |
0.0483 USDT |
0.0483 USDT |
| 2025-12-08 |
0.0480 USDT |
299,301.7700 |
0.0483 USDT |
0.0483 USDT |
0.0483 USDT |
0.0483 USDT |
| 2025-12-07 |
0.0488 USDT |
25,525.3200 |
0.0489 USDT |
0.0489 USDT |
0.0489 USDT |
0.0489 USDT |
| 2025-12-06 |
0.0504 USDT |
355,646.7000 |
0.0487 USDT |
0.0487 USDT |
0.0487 USDT |
0.0506 USDT |
| 2025-12-05 |
0.0509 USDT |
11,327.0600 |
0.0510 USDT |
0.0510 USDT |
0.0510 USDT |
0.0510 USDT |
| 2025-12-04 |
0.0520 USDT |
18,025.4600 |
0.0528 USDT |
0.0528 USDT |
0.0528 USDT |
0.0528 USDT |
| 2025-12-03 |
0.0557 USDT |
232,465.0600 |
0.0585 USDT |
0.0561 USDT |
0.0561 USDT |
0.0561 USDT |
| 2025-12-02 |
0.0535 USDT |
350,361.8500 |
0.0539 USDT |
0.0523 USDT |
0.0523 USDT |
0.0590 USDT |
| 2025-12-01 |
0.0572 USDT |
359,385.6000 |
0.0608 USDT |
0.0539 USDT |
0.0539 USDT |
0.0539 USDT |
| 2025-11-30 |
0.0641 USDT |
123,561.0400 |
0.0648 USDT |
0.0632 USDT |
0.0632 USDT |
0.0632 USDT |
| 2025-11-29 |
0.0637 USDT |
36,286.6400 |
0.0626 USDT |
0.0577 USDT |
0.0626 USDT |
0.0638 USDT |
| 2025-11-28 |
0.0653 USDT |
79,120.4900 |
0.0649 USDT |
0.0649 USDT |
0.0649 USDT |
0.0670 USDT |
| 2025-11-27 |
0.0685 USDT |
244,271.4800 |
0.0644 USDT |
0.0644 USDT |
0.0644 USDT |
0.0646 USDT |
| 2025-11-26 |
0.0602 USDT |
14,273.9400 |
0.0592 USDT |
0.0592 USDT |
0.0596 USDT |
0.0596 USDT |
| 2025-11-25 |
0.0590 USDT |
288,410.3200 |
0.0589 USDT |
0.0589 USDT |
0.0589 USDT |
0.0603 USDT |
| 2025-11-24 |
0.0581 USDT |
229,784.8300 |
0.0582 USDT |
0.0582 USDT |
0.0582 USDT |
0.0582 USDT |
| 2025-11-23 |
0.0564 USDT |
147.9000 |
0.0582 USDT |
0.0582 USDT |
0.0582 USDT |
0.0582 USDT |
| 2025-11-22 |
0.0540 USDT |
20,935.1100 |
0.0534 USDT |
0.0534 USDT |
0.0534 USDT |
0.0534 USDT |
| 2025-11-21 |
0.0564 USDT |
246,772.0800 |
0.0555 USDT |
0.0537 USDT |
0.0537 USDT |
0.0614 USDT |
| 2025-11-20 |
0.0606 USDT |
251,361.5400 |
0.0604 USDT |
0.0602 USDT |
0.0602 USDT |
0.0602 USDT |
| 2025-11-19 |
0.0679 USDT |
217,526.8400 |
0.0727 USDT |
0.0618 USDT |
0.0618 USDT |
0.0618 USDT |
| 2025-11-18 |
0.0681 USDT |
14,657.5000 |
0.0669 USDT |
0.0669 USDT |
0.0669 USDT |
0.0669 USDT |
| 2025-11-17 |
0.0735 USDT |
170,441.2600 |
0.0744 USDT |
0.0723 USDT |
0.0723 USDT |
0.0723 USDT |
| 2025-11-16 |
0.0727 USDT |
177,096.7000 |
0.0725 USDT |
0.0725 USDT |
0.0725 USDT |
0.0744 USDT |
| 2025-11-15 |
0.0726 USDT |
3,990.0300 |
0.0725 USDT |
0.0725 USDT |
0.0725 USDT |
0.0725 USDT |
| 2025-11-14 |
0.0807 USDT |
233,383.7000 |
0.0804 USDT |
0.0721 USDT |
0.0729 USDT |
0.0733 USDT |
| 2025-11-13 |
0.0983 USDT |
223,767.7800 |
0.1123 USDT |
0.0880 USDT |
0.0889 USDT |
0.0912 USDT |
| 2025-11-12 |
0.0883 USDT |
120,803.8600 |
0.0855 USDT |
0.0806 USDT |
0.0826 USDT |
0.0806 USDT |
| 2025-11-11 |
0.0951 USDT |
10,181.5200 |
0.0893 USDT |
0.0893 USDT |
0.0893 USDT |
0.0893 USDT |
| 2025-11-10 |
0.1033 USDT |
142,186.9900 |
0.1039 USDT |
0.1034 USDT |
0.1036 USDT |
0.1039 USDT |
| 2025-11-09 |
0.1017 USDT |
2,148.6900 |
0.1043 USDT |
0.1043 USDT |
0.1044 USDT |
0.1044 USDT |
| 2025-11-08 |
0.1065 USDT |
142,305.7100 |
0.1048 USDT |
0.1041 USDT |
0.1043 USDT |
0.1064 USDT |
| 2025-11-07 |
0.1095 USDT |
122,216.3400 |
0.1075 USDT |
0.1075 USDT |
0.1079 USDT |
0.1143 USDT |
| 2025-11-06 |
0.1095 USDT |
186,040.4800 |
0.1109 USDT |
0.1081 USDT |
0.1084 USDT |
0.1090 USDT |
| 2025-11-05 |
0.1083 USDT |
797.2500 |
0.1108 USDT |
0.1108 USDT |
0.1109 USDT |
0.1109 USDT |
| 2025-11-04 |
0.1223 USDT |
5,606.3600 |
0.1178 USDT |
0.1176 USDT |
0.1182 USDT |
0.1182 USDT |
| 2025-11-03 |
0.1413 USDT |
2,270.3700 |
0.1355 USDT |
0.1355 USDT |
0.1356 USDT |
0.1356 USDT |
| 2025-11-02 |
0.1469 USDT |
144,230.7900 |
0.1485 USDT |
0.1414 USDT |
0.1420 USDT |
0.1420 USDT |
| 2025-11-01 |
0.1459 USDT |
6,014.9900 |
0.1476 USDT |
0.1469 USDT |
0.1476 USDT |
0.1472 USDT |
| 2025-10-31 |
0.1540 USDT |
68,631.2600 |
0.1532 USDT |
0.1488 USDT |
0.1495 USDT |
0.1491 USDT |
| 2025-10-30 |
0.1622 USDT |
82,525.2500 |
0.1644 USDT |
0.1525 USDT |
0.1525 USDT |
0.1525 USDT |
| 2025-10-29 |
0.1680 USDT |
2,755.3800 |
0.1623 USDT |
0.1618 USDT |
0.1623 USDT |
0.1620 USDT |
| 2025-10-28 |
0.1785 USDT |
94,512.0300 |
0.1796 USDT |
0.1688 USDT |
0.1700 USDT |
0.1699 USDT |
| 2025-10-27 |
0.1937 USDT |
854.9500 |
0.1915 USDT |
0.1915 USDT |
0.1919 USDT |
0.1917 USDT |