Identifier on DigiFinex: etherex_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
0.1953 USDT |
2,703.3400 |
0.1966 USDT |
0.1956 USDT |
0.1966 USDT |
0.1957 USDT |
| 2025-10-25 |
0.1984 USDT |
87,280.2800 |
0.1987 USDT |
0.1940 USDT |
0.1955 USDT |
0.1952 USDT |
| 2025-10-24 |
0.2038 USDT |
72,393.3200 |
0.2056 USDT |
0.1981 USDT |
0.1997 USDT |
0.1981 USDT |
| 2025-10-23 |
0.1849 USDT |
215,985.5300 |
0.1812 USDT |
0.1766 USDT |
0.1774 USDT |
0.2081 USDT |
| 2025-10-22 |
0.2118 USDT |
80,327.5500 |
0.2125 USDT |
0.1885 USDT |
0.1890 USDT |
0.1886 USDT |
| 2025-10-21 |
0.2250 USDT |
0.0000 |
0.2210 USDT |
0.2210 USDT |
0.2210 USDT |
0.2210 USDT |
| 2025-10-20 |
0.2247 USDT |
4,830.0900 |
0.2255 USDT |
0.2250 USDT |
0.2256 USDT |
0.2252 USDT |
| 2025-10-19 |
0.2275 USDT |
110.5700 |
0.2257 USDT |
0.2256 USDT |
0.2257 USDT |
0.2256 USDT |
| 2025-10-18 |
0.2186 USDT |
2,059.1900 |
0.2243 USDT |
0.2242 USDT |
0.2246 USDT |
0.2243 USDT |
| 2025-10-17 |
0.2314 USDT |
79,798.2200 |
0.2443 USDT |
0.2046 USDT |
0.2085 USDT |
0.2155 USDT |
| 2025-10-16 |
0.2615 USDT |
1,730.0000 |
0.2528 USDT |
0.2526 USDT |
0.2530 USDT |
0.2528 USDT |
| 2025-10-15 |
0.2646 USDT |
38,803.2500 |
0.2579 USDT |
0.2571 USDT |
0.2584 USDT |
0.2728 USDT |
| 2025-10-14 |
0.2594 USDT |
4,531.5700 |
0.2472 USDT |
0.2461 USDT |
0.2484 USDT |
0.2465 USDT |
| 2025-10-13 |
0.2789 USDT |
55,448.2200 |
0.2844 USDT |
0.2538 USDT |
0.2626 USDT |
0.2711 USDT |
| 2025-10-12 |
0.2689 USDT |
76,287.6600 |
0.2648 USDT |
0.2603 USDT |
0.2616 USDT |
0.2895 USDT |
| 2025-10-11 |
0.2752 USDT |
2,138.9800 |
0.2680 USDT |
0.2675 USDT |
0.2681 USDT |
0.2681 USDT |
| 2025-10-10 |
0.3552 USDT |
2,304.3900 |
0.3465 USDT |
0.3405 USDT |
0.3471 USDT |
0.3424 USDT |
| 2025-10-09 |
0.3540 USDT |
3,782.7500 |
0.3368 USDT |
0.3367 USDT |
0.3525 USDT |
0.3522 USDT |
| 2025-10-08 |
0.3585 USDT |
41,909.0000 |
0.3649 USDT |
0.3411 USDT |
0.3426 USDT |
0.3428 USDT |
| 2025-10-07 |
0.3946 USDT |
2,428.1200 |
0.3767 USDT |
0.3684 USDT |
0.3767 USDT |
0.3684 USDT |
| 2025-10-06 |
0.3811 USDT |
11,927.5700 |
0.4006 USDT |
0.4006 USDT |
0.4015 USDT |
0.4009 USDT |
| 2025-10-05 |
0.3531 USDT |
27,907.8500 |
0.3655 USDT |
0.3537 USDT |
0.3563 USDT |
0.3557 USDT |
| 2025-10-04 |
0.3482 USDT |
70,823.6300 |
0.3526 USDT |
0.3398 USDT |
0.3462 USDT |
0.3498 USDT |
| 2025-10-03 |
0.3597 USDT |
69,057.9800 |
0.3607 USDT |
0.3398 USDT |
0.3426 USDT |
0.3447 USDT |
| 2025-10-02 |
0.3532 USDT |
44,515.7000 |
0.3643 USDT |
0.3587 USDT |
0.3648 USDT |
0.3614 USDT |
| 2025-10-01 |
0.3101 USDT |
97,134.9100 |
0.3073 USDT |
0.3034 USDT |
0.3077 USDT |
0.3238 USDT |
| 2025-09-30 |
0.2843 USDT |
60,632.8200 |
0.2878 USDT |
0.2824 USDT |
0.2850 USDT |
0.2938 USDT |
| 2025-09-29 |
0.2809 USDT |
0.0000 |
0.2876 USDT |
0.2876 USDT |
0.2876 USDT |
0.2876 USDT |
| 2025-09-28 |
0.2798 USDT |
3,061.9700 |
0.2763 USDT |
0.2759 USDT |
0.2767 USDT |
0.2766 USDT |
| 2025-09-27 |
0.2878 USDT |
58,095.7400 |
0.2882 USDT |
0.2827 USDT |
0.2842 USDT |
0.2832 USDT |
| 2025-09-26 |
0.2703 USDT |
2,306.6500 |
0.2619 USDT |
0.2584 USDT |
0.2619 USDT |
0.2584 USDT |
| 2025-09-25 |
0.2845 USDT |
104,634.5300 |
0.2964 USDT |
0.2609 USDT |
0.2615 USDT |
0.2612 USDT |
| 2025-09-24 |
0.2812 USDT |
472.8600 |
0.2874 USDT |
0.2873 USDT |
0.2880 USDT |
0.2878 USDT |
| 2025-09-23 |
0.2904 USDT |
53,737.6400 |
0.2888 USDT |
0.2870 USDT |
0.2883 USDT |
0.2882 USDT |
| 2025-09-22 |
0.3292 USDT |
60,762.0500 |
0.3284 USDT |
0.2836 USDT |
0.2931 USDT |
0.2887 USDT |
| 2025-09-21 |
0.3353 USDT |
103,904.4400 |
0.3388 USDT |
0.3256 USDT |
0.3287 USDT |
0.3329 USDT |
| 2025-09-20 |
0.3429 USDT |
3,896.7900 |
0.3376 USDT |
0.3371 USDT |
0.3381 USDT |
0.3372 USDT |
| 2025-09-19 |
0.3516 USDT |
58,964.9400 |
0.3412 USDT |
0.3410 USDT |
0.3435 USDT |
0.3434 USDT |
| 2025-09-18 |
0.3603 USDT |
48,440.8700 |
0.3553 USDT |
0.3550 USDT |
0.3571 USDT |
0.3681 USDT |
| 2025-09-17 |
0.3658 USDT |
51,209.5300 |
0.3662 USDT |
0.3558 USDT |
0.3584 USDT |
0.3598 USDT |
| 2025-09-16 |
0.3815 USDT |
484.0200 |
0.3708 USDT |
0.3706 USDT |
0.3712 USDT |
0.3709 USDT |
| 2025-09-15 |
0.4135 USDT |
60,704.7900 |
0.4137 USDT |
0.3766 USDT |
0.3781 USDT |
0.3770 USDT |
| 2025-09-14 |
0.4197 USDT |
1,355.0900 |
0.4167 USDT |
0.4160 USDT |
0.4174 USDT |
0.4168 USDT |
| 2025-09-13 |
0.4254 USDT |
60,575.1000 |
0.4242 USDT |
0.4110 USDT |
0.4153 USDT |
0.4178 USDT |
| 2025-09-12 |
0.4180 USDT |
41,345.2100 |
0.4101 USDT |
0.3955 USDT |
0.3999 USDT |
0.4308 USDT |
| 2025-09-11 |
0.4003 USDT |
373.4700 |
0.4245 USDT |
0.4182 USDT |
0.4247 USDT |
0.4185 USDT |
| 2025-09-10 |
0.5142 USDT |
434.1800 |
0.4884 USDT |
0.4880 USDT |
0.4889 USDT |
0.4889 USDT |
| 2025-09-09 |
0.5723 USDT |
226.7400 |
0.5612 USDT |
0.5608 USDT |
0.5614 USDT |
0.5608 USDT |
| 2025-09-08 |
0.5933 USDT |
67,321.8900 |
0.5677 USDT |
0.5654 USDT |
0.5746 USDT |
0.5683 USDT |
| 2025-09-07 |
0.5778 USDT |
42,270.2200 |
0.5931 USDT |
0.5836 USDT |
0.5912 USDT |
0.6213 USDT |