Identifier on DigiFinex: ethw_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-14 |
0.5332 USDT |
1,024.3420 |
0.5247 USDT |
0.5201 USDT |
0.5255 USDT |
0.5223 USDT |
| 2025-12-13 |
0.5354 USDT |
245.4210 |
0.5429 USDT |
0.5417 USDT |
0.5440 USDT |
0.5422 USDT |
| 2025-12-12 |
0.5414 USDT |
12,059.1850 |
0.5515 USDT |
0.5124 USDT |
0.5221 USDT |
0.5182 USDT |
| 2025-12-11 |
0.5665 USDT |
12,580.4840 |
0.5696 USDT |
0.5371 USDT |
0.5397 USDT |
0.5385 USDT |
| 2025-12-10 |
0.5827 USDT |
16,698.4590 |
0.5821 USDT |
0.5706 USDT |
0.5735 USDT |
0.5850 USDT |
| 2025-12-09 |
0.5674 USDT |
176.5720 |
0.5893 USDT |
0.5893 USDT |
0.5931 USDT |
0.5931 USDT |
| 2025-12-08 |
0.5660 USDT |
7,148.2790 |
0.5635 USDT |
0.5592 USDT |
0.5635 USDT |
0.5820 USDT |
| 2025-12-07 |
0.5733 USDT |
124.9470 |
0.5749 USDT |
0.5735 USDT |
0.5751 USDT |
0.5746 USDT |
| 2025-12-06 |
0.5546 USDT |
10,072.9930 |
0.5511 USDT |
0.5465 USDT |
0.5496 USDT |
0.5640 USDT |
| 2025-12-05 |
0.5734 USDT |
791.8970 |
0.5648 USDT |
0.5559 USDT |
0.5648 USDT |
0.5560 USDT |
| 2025-12-04 |
0.5968 USDT |
5,847.1290 |
0.6054 USDT |
0.5920 USDT |
0.5958 USDT |
0.5955 USDT |
| 2025-12-03 |
0.5939 USDT |
11,339.2190 |
0.5973 USDT |
0.5809 USDT |
0.5945 USDT |
0.6051 USDT |
| 2025-12-02 |
0.5660 USDT |
19,439.1660 |
0.5536 USDT |
0.5417 USDT |
0.5485 USDT |
0.5891 USDT |
| 2025-12-01 |
0.5682 USDT |
1,710.7450 |
0.5479 USDT |
0.5353 USDT |
0.5479 USDT |
0.5446 USDT |
| 2025-11-30 |
0.6071 USDT |
11.4230 |
0.6088 USDT |
0.6038 USDT |
0.6092 USDT |
0.6038 USDT |
| 2025-11-29 |
0.6120 USDT |
4,503.3050 |
0.6181 USDT |
0.5977 USDT |
0.6014 USDT |
0.5997 USDT |
| 2025-11-28 |
0.6245 USDT |
10,195.9000 |
0.6194 USDT |
0.6044 USDT |
0.6108 USDT |
0.6087 USDT |
| 2025-11-27 |
0.6296 USDT |
80.8720 |
0.6311 USDT |
0.6299 USDT |
0.6312 USDT |
0.6299 USDT |
| 2025-11-26 |
0.6245 USDT |
22,775.5030 |
0.6122 USDT |
0.6056 USDT |
0.6125 USDT |
0.6136 USDT |
| 2025-11-25 |
0.6056 USDT |
829.4910 |
0.6111 USDT |
0.6092 USDT |
0.6151 USDT |
0.6150 USDT |
| 2025-11-24 |
0.5868 USDT |
102.5110 |
0.6084 USDT |
0.6073 USDT |
0.6086 USDT |
0.6074 USDT |
| 2025-11-23 |
0.5919 USDT |
10,659.7570 |
0.5876 USDT |
0.5732 USDT |
0.5792 USDT |
0.5778 USDT |
| 2025-11-22 |
0.5720 USDT |
45,836.3940 |
0.5591 USDT |
0.5423 USDT |
0.5568 USDT |
0.5980 USDT |
| 2025-11-21 |
0.5986 USDT |
63,249.7020 |
0.5836 USDT |
0.5440 USDT |
0.5597 USDT |
0.5595 USDT |
| 2025-11-20 |
0.6697 USDT |
146.4830 |
0.6747 USDT |
0.6725 USDT |
0.6747 USDT |
0.6738 USDT |
| 2025-11-19 |
0.7173 USDT |
9,515.1130 |
0.7203 USDT |
0.6805 USDT |
0.6900 USDT |
0.6887 USDT |
| 2025-11-18 |
0.7230 USDT |
100.8530 |
0.7094 USDT |
0.7089 USDT |
0.7121 USDT |
0.7121 USDT |
| 2025-11-17 |
0.7753 USDT |
10,288.2540 |
0.7876 USDT |
0.7739 USDT |
0.7765 USDT |
0.7765 USDT |
| 2025-11-16 |
0.7873 USDT |
9,608.0110 |
0.8081 USDT |
0.7521 USDT |
0.7689 USDT |
0.7607 USDT |
| 2025-11-15 |
0.7944 USDT |
2,230.8060 |
0.8087 USDT |
0.8071 USDT |
0.8151 USDT |
0.8117 USDT |
| 2025-11-14 |
0.7807 USDT |
407.5160 |
0.7902 USDT |
0.7902 USDT |
0.7953 USDT |
0.7918 USDT |
| 2025-11-13 |
0.8374 USDT |
32.7820 |
0.8392 USDT |
0.8383 USDT |
0.8408 USDT |
0.8387 USDT |
| 2025-11-12 |
0.8355 USDT |
58.9470 |
0.8289 USDT |
0.8271 USDT |
0.8314 USDT |
0.8276 USDT |
| 2025-11-11 |
0.8783 USDT |
1,266.3600 |
0.8661 USDT |
0.8557 USDT |
0.8661 USDT |
0.8609 USDT |
| 2025-11-10 |
0.8815 USDT |
7.3550 |
0.8904 USDT |
0.8870 USDT |
0.8904 USDT |
0.8883 USDT |
| 2025-11-09 |
0.8636 USDT |
6,377.9080 |
0.8928 USDT |
0.8852 USDT |
0.9007 USDT |
0.8912 USDT |
| 2025-11-08 |
0.8710 USDT |
50,036.8330 |
0.8801 USDT |
0.8582 USDT |
0.8706 USDT |
0.8828 USDT |
| 2025-11-07 |
0.7733 USDT |
41,173.6760 |
0.8423 USDT |
0.7928 USDT |
0.8148 USDT |
0.8163 USDT |
| 2025-11-06 |
0.7244 USDT |
4,720.9950 |
0.7101 USDT |
0.7019 USDT |
0.7155 USDT |
0.7112 USDT |
| 2025-11-05 |
0.7289 USDT |
1,188.6800 |
0.7505 USDT |
0.7419 USDT |
0.7510 USDT |
0.7455 USDT |
| 2025-11-04 |
0.7897 USDT |
1,440.2160 |
0.7741 USDT |
0.7679 USDT |
0.7830 USDT |
0.7686 USDT |
| 2025-11-03 |
0.8400 USDT |
63.6560 |
0.8102 USDT |
0.8054 USDT |
0.8106 USDT |
0.8057 USDT |
| 2025-11-02 |
0.9188 USDT |
652.2990 |
0.8964 USDT |
0.8871 USDT |
0.9039 USDT |
0.9039 USDT |
| 2025-11-01 |
0.9004 USDT |
11,029.2230 |
0.8929 USDT |
0.8869 USDT |
0.8929 USDT |
0.9176 USDT |
| 2025-10-31 |
0.8855 USDT |
9.8750 |
0.8930 USDT |
0.8921 USDT |
0.8934 USDT |
0.8934 USDT |
| 2025-10-30 |
0.9112 USDT |
13,691.5470 |
0.9217 USDT |
0.8501 USDT |
0.8607 USDT |
0.8568 USDT |
| 2025-10-29 |
0.9419 USDT |
517.7510 |
0.9450 USDT |
0.9353 USDT |
0.9456 USDT |
0.9404 USDT |
| 2025-10-28 |
0.9734 USDT |
17.7540 |
0.9736 USDT |
0.9722 USDT |
0.9741 USDT |
0.9725 USDT |
| 2025-10-27 |
0.9940 USDT |
25,889.7590 |
1.0066 USDT |
0.9747 USDT |
0.9808 USDT |
0.9806 USDT |
| 2025-10-26 |
0.9747 USDT |
182.8650 |
0.9811 USDT |
0.9804 USDT |
0.9821 USDT |
0.9821 USDT |