Identifier on DigiFinex: ethw_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-28 |
1.2956 USDT |
17.1700 |
1.3093 USDT |
1.3056 USDT |
1.3093 USDT |
1.3063 USDT |
| 2025-06-27 |
1.2891 USDT |
2,745.2090 |
1.2867 USDT |
1.2753 USDT |
1.2841 USDT |
1.2863 USDT |
| 2025-06-26 |
1.3055 USDT |
5,280.5500 |
1.3079 USDT |
1.2723 USDT |
1.2788 USDT |
1.2899 USDT |
| 2025-06-25 |
1.3289 USDT |
156.1850 |
1.3063 USDT |
1.3060 USDT |
1.3105 USDT |
1.3103 USDT |
| 2025-06-24 |
1.3037 USDT |
63.6370 |
1.3133 USDT |
1.3133 USDT |
1.3172 USDT |
1.3157 USDT |
| 2025-06-23 |
1.2275 USDT |
101.0700 |
1.2527 USDT |
1.2477 USDT |
1.2596 USDT |
1.2480 USDT |
| 2025-06-22 |
1.2365 USDT |
226.3540 |
1.2041 USDT |
1.2023 USDT |
1.2070 USDT |
1.2036 USDT |
| 2025-06-21 |
1.2938 USDT |
10,617.3820 |
1.3167 USDT |
1.2230 USDT |
1.2497 USDT |
1.2400 USDT |
| 2025-06-20 |
1.3640 USDT |
10,472.4190 |
1.3527 USDT |
1.3179 USDT |
1.3497 USDT |
1.3563 USDT |
| 2025-06-19 |
1.3671 USDT |
52.0680 |
1.3593 USDT |
1.3586 USDT |
1.3647 USDT |
1.3647 USDT |
| 2025-06-18 |
1.3617 USDT |
20.7980 |
1.3561 USDT |
1.3532 USDT |
1.3576 USDT |
1.3568 USDT |
| 2025-06-17 |
1.4141 USDT |
74.8080 |
1.3831 USDT |
1.3831 USDT |
1.3942 USDT |
1.3867 USDT |
| 2025-06-16 |
1.4274 USDT |
27.1870 |
1.4427 USDT |
1.4388 USDT |
1.4427 USDT |
1.4388 USDT |
| 2025-06-15 |
1.4027 USDT |
3,475.8380 |
1.3811 USDT |
1.3807 USDT |
1.3917 USDT |
1.3901 USDT |
| 2025-06-14 |
1.4051 USDT |
409.4310 |
1.4017 USDT |
1.3890 USDT |
1.4033 USDT |
1.3907 USDT |
| 2025-06-13 |
1.3699 USDT |
12,145.4760 |
1.3662 USDT |
1.3466 USDT |
1.3663 USDT |
1.4199 USDT |
| 2025-06-12 |
1.5460 USDT |
13,864.9570 |
1.4883 USDT |
1.4393 USDT |
1.4642 USDT |
1.4779 USDT |
| 2025-06-11 |
1.5801 USDT |
35,860.4650 |
1.5596 USDT |
1.5174 USDT |
1.5342 USDT |
1.5295 USDT |
| 2025-06-10 |
1.4465 USDT |
10,608.1220 |
1.4743 USDT |
1.4513 USDT |
1.4577 USDT |
1.4567 USDT |
| 2025-06-09 |
1.4170 USDT |
15,708.9320 |
1.3967 USDT |
1.3912 USDT |
1.4068 USDT |
1.4663 USDT |
| 2025-06-08 |
1.4128 USDT |
751.0790 |
1.4299 USDT |
1.4247 USDT |
1.4309 USDT |
1.4277 USDT |
| 2025-06-07 |
1.3961 USDT |
3,131.8310 |
1.4099 USDT |
1.3943 USDT |
1.4035 USDT |
1.4086 USDT |
| 2025-06-06 |
1.3694 USDT |
7,363.9100 |
1.3633 USDT |
1.3538 USDT |
1.3677 USDT |
1.3697 USDT |
| 2025-06-05 |
1.4378 USDT |
143.8890 |
1.4073 USDT |
1.4012 USDT |
1.4093 USDT |
1.4017 USDT |
| 2025-06-04 |
1.4749 USDT |
290.4920 |
1.4577 USDT |
1.4550 USDT |
1.4712 USDT |
1.4693 USDT |
| 2025-06-03 |
1.4802 USDT |
232.1280 |
1.4877 USDT |
1.4877 USDT |
1.4939 USDT |
1.4933 USDT |
| 2025-06-02 |
1.4556 USDT |
5,988.0090 |
1.4189 USDT |
1.4066 USDT |
1.4187 USDT |
1.4377 USDT |
| 2025-06-01 |
1.4675 USDT |
11,782.6920 |
1.4547 USDT |
1.4339 USDT |
1.4577 USDT |
1.4866 USDT |
| 2025-05-31 |
1.4230 USDT |
0.1090 |
1.4347 USDT |
1.4347 USDT |
1.4347 USDT |
1.4347 USDT |
| 2025-05-30 |
1.5833 USDT |
155.1680 |
1.5718 USDT |
1.5718 USDT |
1.5750 USDT |
1.5739 USDT |
| 2025-05-29 |
1.7133 USDT |
5,975.3150 |
1.7204 USDT |
1.6499 USDT |
1.6626 USDT |
1.6595 USDT |
| 2025-05-28 |
1.7030 USDT |
25,157.8720 |
1.7034 USDT |
1.6650 USDT |
1.6826 USDT |
1.6690 USDT |
| 2025-05-27 |
1.7053 USDT |
1,202.4450 |
1.7307 USDT |
1.7089 USDT |
1.7336 USDT |
1.7205 USDT |
| 2025-05-26 |
1.7081 USDT |
9,327.4750 |
1.7036 USDT |
1.6484 USDT |
1.6656 USDT |
1.6654 USDT |
| 2025-05-25 |
1.6925 USDT |
48,251.4780 |
1.7184 USDT |
1.6085 USDT |
1.6566 USDT |
1.6454 USDT |
| 2025-05-24 |
1.7335 USDT |
9,355.5420 |
1.7226 USDT |
1.6934 USDT |
1.7047 USDT |
1.7047 USDT |
| 2025-05-23 |
1.8259 USDT |
657.1170 |
1.8493 USDT |
1.8305 USDT |
1.8566 USDT |
1.8305 USDT |
| 2025-05-22 |
1.7732 USDT |
10,002.9810 |
1.8086 USDT |
1.7981 USDT |
1.8163 USDT |
1.8298 USDT |
| 2025-05-21 |
1.7225 USDT |
1,101.7390 |
1.7365 USDT |
1.7346 USDT |
1.7661 USDT |
1.7615 USDT |
| 2025-05-20 |
1.6931 USDT |
206.7800 |
1.6614 USDT |
1.6609 USDT |
1.6749 USDT |
1.6714 USDT |
| 2025-05-19 |
1.6837 USDT |
4,423.5810 |
1.6756 USDT |
1.6650 USDT |
1.6886 USDT |
1.6916 USDT |
| 2025-05-18 |
1.7379 USDT |
66.2810 |
1.7404 USDT |
1.7336 USDT |
1.7404 USDT |
1.7356 USDT |
| 2025-05-17 |
1.6833 USDT |
30.8670 |
1.6736 USDT |
1.6594 USDT |
1.6746 USDT |
1.6596 USDT |
| 2025-05-16 |
1.7545 USDT |
10,902.8760 |
1.7689 USDT |
1.6767 USDT |
1.7133 USDT |
1.7056 USDT |
| 2025-05-15 |
1.7809 USDT |
541.5710 |
1.7237 USDT |
1.7155 USDT |
1.7387 USDT |
1.7387 USDT |
| 2025-05-14 |
1.9123 USDT |
8,582.2260 |
1.8905 USDT |
1.8194 USDT |
1.8421 USDT |
1.8475 USDT |
| 2025-05-13 |
1.8170 USDT |
18,543.4110 |
1.8196 USDT |
1.8004 USDT |
1.8196 USDT |
1.9345 USDT |
| 2025-05-12 |
1.8822 USDT |
1,725.4880 |
1.7824 USDT |
1.7789 USDT |
1.8096 USDT |
1.7984 USDT |
| 2025-05-11 |
2.0227 USDT |
10,228.5740 |
1.8865 USDT |
1.8325 USDT |
1.8520 USDT |
1.8655 USDT |
| 2025-05-10 |
1.8454 USDT |
3,521.9450 |
1.8414 USDT |
1.8355 USDT |
1.8932 USDT |
1.8855 USDT |