Identifier on DigiFinex: ethw_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.3967 USDT |
6,448.9220 |
0.4001 USDT |
0.3884 USDT |
0.3951 USDT |
0.3950 USDT |
| 2026-02-02 |
0.3909 USDT |
16,626.5950 |
0.3868 USDT |
0.3743 USDT |
0.3878 USDT |
0.3937 USDT |
| 2026-02-01 |
0.3942 USDT |
188.6830 |
0.4008 USDT |
0.3996 USDT |
0.4026 USDT |
0.4026 USDT |
| 2026-01-31 |
0.3987 USDT |
401.3870 |
0.3820 USDT |
0.3812 USDT |
0.3849 USDT |
0.3848 USDT |
| 2026-01-30 |
0.4433 USDT |
512.6130 |
0.4439 USDT |
0.4424 USDT |
0.4441 USDT |
0.4439 USDT |
| 2026-01-29 |
0.4598 USDT |
1.2010 |
0.4472 USDT |
0.4472 USDT |
0.4472 USDT |
0.4472 USDT |
| 2026-01-28 |
0.4822 USDT |
13,034.4960 |
0.4829 USDT |
0.4729 USDT |
0.4771 USDT |
0.4764 USDT |
| 2026-01-27 |
0.4816 USDT |
4,645.5910 |
0.4831 USDT |
0.4750 USDT |
0.4759 USDT |
0.4750 USDT |
| 2026-01-26 |
0.4753 USDT |
2.0660 |
0.4813 USDT |
0.4812 USDT |
0.4813 USDT |
0.4812 USDT |
| 2026-01-25 |
0.4907 USDT |
4,871.0370 |
0.4925 USDT |
0.4850 USDT |
0.4870 USDT |
0.4911 USDT |
| 2026-01-24 |
0.4954 USDT |
0.0000 |
0.4934 USDT |
0.4934 USDT |
0.4934 USDT |
0.4934 USDT |
| 2026-01-23 |
0.4991 USDT |
5,417.5410 |
0.5019 USDT |
0.4887 USDT |
0.4917 USDT |
0.4915 USDT |
| 2026-01-22 |
0.5058 USDT |
183.6110 |
0.5001 USDT |
0.4974 USDT |
0.5021 USDT |
0.5021 USDT |
| 2026-01-21 |
0.5063 USDT |
120.3770 |
0.5179 USDT |
0.5125 USDT |
0.5180 USDT |
0.5134 USDT |
| 2026-01-20 |
0.5184 USDT |
274.6170 |
0.5069 USDT |
0.5069 USDT |
0.5147 USDT |
0.5126 USDT |
| 2026-01-19 |
0.5193 USDT |
21,325.9200 |
0.5272 USDT |
0.4765 USDT |
0.5042 USDT |
0.5069 USDT |
| 2026-01-18 |
0.5542 USDT |
4,208.5380 |
0.5527 USDT |
0.5507 USDT |
0.5527 USDT |
0.5573 USDT |
| 2026-01-17 |
0.5683 USDT |
2.9620 |
0.5683 USDT |
0.5683 USDT |
0.5687 USDT |
0.5687 USDT |
| 2026-01-16 |
0.5570 USDT |
7,323.3430 |
0.5563 USDT |
0.5462 USDT |
0.5484 USDT |
0.5484 USDT |
| 2026-01-15 |
0.5967 USDT |
256.3580 |
0.5885 USDT |
0.5852 USDT |
0.5885 USDT |
0.5859 USDT |
| 2026-01-14 |
0.6036 USDT |
59.8920 |
0.5971 USDT |
0.5969 USDT |
0.6003 USDT |
0.6000 USDT |
| 2026-01-13 |
0.5694 USDT |
77.3530 |
0.5832 USDT |
0.5830 USDT |
0.5850 USDT |
0.5850 USDT |
| 2026-01-12 |
0.5597 USDT |
0.0000 |
0.5533 USDT |
0.5533 USDT |
0.5533 USDT |
0.5533 USDT |
| 2026-01-11 |
0.5678 USDT |
19.5320 |
0.5548 USDT |
0.5543 USDT |
0.5548 USDT |
0.5544 USDT |
| 2026-01-10 |
0.5690 USDT |
3,741.7330 |
0.5720 USDT |
0.5651 USDT |
0.5697 USDT |
0.5651 USDT |
| 2026-01-09 |
0.5704 USDT |
232.4790 |
0.5711 USDT |
0.5654 USDT |
0.5711 USDT |
0.5677 USDT |
| 2026-01-08 |
0.5678 USDT |
51.8960 |
0.5707 USDT |
0.5690 USDT |
0.5715 USDT |
0.5690 USDT |
| 2026-01-07 |
0.5968 USDT |
23,440.1590 |
0.5897 USDT |
0.5821 USDT |
0.5906 USDT |
0.5870 USDT |
| 2026-01-06 |
0.5978 USDT |
843.7860 |
0.5733 USDT |
0.5709 USDT |
0.5863 USDT |
0.5833 USDT |
| 2026-01-05 |
0.5821 USDT |
18,984.7680 |
0.5701 USDT |
0.5612 USDT |
0.5662 USDT |
0.6038 USDT |
| 2026-01-04 |
0.5758 USDT |
9,367.8690 |
0.5766 USDT |
0.5691 USDT |
0.5738 USDT |
0.5793 USDT |
| 2026-01-03 |
0.5632 USDT |
8,413.8960 |
0.5557 USDT |
0.5557 USDT |
0.5605 USDT |
0.5694 USDT |
| 2026-01-02 |
0.5485 USDT |
281.8700 |
0.5576 USDT |
0.5576 USDT |
0.5605 USDT |
0.5600 USDT |
| 2026-01-01 |
0.5333 USDT |
12,025.3190 |
0.5246 USDT |
0.5246 USDT |
0.5259 USDT |
0.5394 USDT |
| 2025-12-31 |
0.5235 USDT |
7,894.2530 |
0.5279 USDT |
0.5094 USDT |
0.5163 USDT |
0.5190 USDT |
| 2025-12-30 |
0.5264 USDT |
63.3390 |
0.5268 USDT |
0.5268 USDT |
0.5272 USDT |
0.5272 USDT |
| 2025-12-29 |
0.5491 USDT |
6,801.3270 |
0.5543 USDT |
0.5307 USDT |
0.5461 USDT |
0.5358 USDT |
| 2025-12-28 |
0.5601 USDT |
3,877.1200 |
0.5550 USDT |
0.5414 USDT |
0.5417 USDT |
0.5417 USDT |
| 2025-12-27 |
0.5676 USDT |
27,794.8680 |
0.5539 USDT |
0.5492 USDT |
0.5980 USDT |
0.5738 USDT |
| 2025-12-26 |
0.5283 USDT |
1,073.5380 |
0.5243 USDT |
0.5206 USDT |
0.5256 USDT |
0.5240 USDT |
| 2025-12-25 |
0.5272 USDT |
52.7640 |
0.5280 USDT |
0.5270 USDT |
0.5282 USDT |
0.5271 USDT |
| 2025-12-24 |
0.5216 USDT |
53.4710 |
0.5141 USDT |
0.5139 USDT |
0.5143 USDT |
0.5143 USDT |
| 2025-12-23 |
0.5233 USDT |
19.9310 |
0.5238 USDT |
0.5238 USDT |
0.5251 USDT |
0.5246 USDT |
| 2025-12-22 |
0.5279 USDT |
648.9700 |
0.5316 USDT |
0.5289 USDT |
0.5316 USDT |
0.5289 USDT |
| 2025-12-21 |
0.5427 USDT |
141.0760 |
0.5448 USDT |
0.5421 USDT |
0.5448 USDT |
0.5434 USDT |
| 2025-12-20 |
0.5449 USDT |
8,948.4720 |
0.5469 USDT |
0.5366 USDT |
0.5426 USDT |
0.5442 USDT |
| 2025-12-19 |
0.5546 USDT |
51,549.5550 |
0.5340 USDT |
0.5325 USDT |
0.5380 USDT |
0.5566 USDT |
| 2025-12-18 |
0.5281 USDT |
53,816.5750 |
0.5018 USDT |
0.4884 USDT |
0.4982 USDT |
0.5582 USDT |
| 2025-12-17 |
0.5330 USDT |
192.3500 |
0.5228 USDT |
0.5216 USDT |
0.5229 USDT |
0.5216 USDT |
| 2025-12-16 |
0.5272 USDT |
957.1390 |
0.5177 USDT |
0.5170 USDT |
0.5214 USDT |
0.5190 USDT |