Identifier on DigiFinex: ethw_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-21 |
4.0206 USDT |
24,107.7120 |
4.0315 USDT |
3.8608 USDT |
3.9645 USDT |
3.9645 USDT |
| 2023-02-20 |
3.9638 USDT |
7,415.7000 |
4.0135 USDT |
3.9984 USDT |
4.0227 USDT |
3.9985 USDT |
| 2023-02-19 |
4.0294 USDT |
11,805.2220 |
3.9302 USDT |
3.8715 USDT |
3.9187 USDT |
3.9376 USDT |
| 2023-02-18 |
4.0721 USDT |
20,654.9460 |
4.0465 USDT |
3.9295 USDT |
3.9755 USDT |
3.9585 USDT |
| 2023-02-17 |
3.8552 USDT |
34,984.9850 |
3.8844 USDT |
3.8844 USDT |
3.9549 USDT |
3.9987 USDT |
| 2023-02-16 |
3.9925 USDT |
56,235.7940 |
4.0056 USDT |
3.6995 USDT |
3.8094 USDT |
3.7692 USDT |
| 2023-02-15 |
3.8415 USDT |
41,472.5920 |
3.8266 USDT |
3.8132 USDT |
3.8733 USDT |
3.9685 USDT |
| 2023-02-14 |
3.6584 USDT |
12,181.7300 |
3.6925 USDT |
3.6682 USDT |
3.7111 USDT |
3.7106 USDT |
| 2023-02-13 |
3.6312 USDT |
9,191.0400 |
3.5976 USDT |
3.5943 USDT |
3.6336 USDT |
3.6402 USDT |
| 2023-02-12 |
3.7639 USDT |
12,613.2760 |
3.8064 USDT |
3.7624 USDT |
3.7715 USDT |
3.7624 USDT |
| 2023-02-11 |
3.7202 USDT |
24,015.2400 |
3.7050 USDT |
3.6974 USDT |
3.7143 USDT |
3.7804 USDT |
| 2023-02-10 |
3.6671 USDT |
78,257.0180 |
3.6870 USDT |
3.5714 USDT |
3.6554 USDT |
3.6776 USDT |
| 2023-02-09 |
4.0082 USDT |
209,535.6360 |
4.1065 USDT |
3.6655 USDT |
3.7554 USDT |
3.7394 USDT |
| 2023-02-08 |
4.3555 USDT |
49,616.5020 |
4.1896 USDT |
4.1550 USDT |
4.2124 USDT |
4.2076 USDT |
| 2023-02-07 |
4.3141 USDT |
83,814.4380 |
4.3749 USDT |
4.2354 USDT |
4.3544 USDT |
4.3887 USDT |
| 2023-02-06 |
4.2720 USDT |
50,059.3760 |
4.3064 USDT |
4.1596 USDT |
4.2760 USDT |
4.1856 USDT |
| 2023-02-05 |
4.3559 USDT |
65,326.5750 |
4.2586 USDT |
4.1710 USDT |
4.2386 USDT |
4.1944 USDT |
| 2023-02-04 |
4.5524 USDT |
61,530.0320 |
4.4992 USDT |
4.3426 USDT |
4.5041 USDT |
4.3913 USDT |
| 2023-02-03 |
4.6463 USDT |
47,870.4420 |
4.5523 USDT |
4.5195 USDT |
4.5763 USDT |
4.6198 USDT |
| 2023-02-02 |
4.5275 USDT |
289,143.0870 |
5.0512 USDT |
4.3996 USDT |
4.8199 USDT |
4.8092 USDT |
| 2023-02-01 |
3.7390 USDT |
126,500.4340 |
3.6915 USDT |
3.6286 USDT |
3.7076 USDT |
3.8398 USDT |
| 2023-01-31 |
3.7267 USDT |
29,621.4920 |
3.7829 USDT |
3.7224 USDT |
3.7926 USDT |
3.7794 USDT |
| 2023-01-30 |
3.7499 USDT |
51,387.9520 |
3.6208 USDT |
3.5517 USDT |
3.5785 USDT |
3.5517 USDT |
| 2023-01-29 |
3.8975 USDT |
36,735.1740 |
3.9212 USDT |
3.9060 USDT |
3.9241 USDT |
3.9125 USDT |
| 2023-01-28 |
3.8290 USDT |
24,583.2700 |
3.8304 USDT |
3.7255 USDT |
3.7603 USDT |
3.7565 USDT |
| 2023-01-27 |
3.7944 USDT |
25,413.1090 |
3.8663 USDT |
3.8238 USDT |
3.8673 USDT |
3.8416 USDT |
| 2023-01-26 |
3.7979 USDT |
24,408.0230 |
3.7522 USDT |
3.7056 USDT |
3.7526 USDT |
3.7466 USDT |
| 2023-01-25 |
3.7091 USDT |
68,296.4670 |
3.7247 USDT |
3.7166 USDT |
3.7853 USDT |
3.7656 USDT |
| 2023-01-24 |
4.0658 USDT |
43,673.0290 |
4.0238 USDT |
3.9720 USDT |
4.0405 USDT |
3.9720 USDT |
| 2023-01-23 |
4.1079 USDT |
21,086.6840 |
4.0975 USDT |
4.0775 USDT |
4.1145 USDT |
4.1233 USDT |
| 2023-01-22 |
4.0593 USDT |
109,798.4310 |
4.1623 USDT |
3.9855 USDT |
4.0710 USDT |
4.0310 USDT |
| 2023-01-21 |
4.0999 USDT |
33,993.1190 |
4.1362 USDT |
4.0315 USDT |
4.0709 USDT |
4.0549 USDT |
| 2023-01-20 |
3.9011 USDT |
103,224.1340 |
3.9375 USDT |
3.9375 USDT |
4.0154 USDT |
4.0380 USDT |
| 2023-01-19 |
3.8278 USDT |
21,944.4310 |
3.7922 USDT |
3.7674 USDT |
3.8274 USDT |
3.8358 USDT |
| 2023-01-18 |
4.0159 USDT |
48,318.8210 |
3.9365 USDT |
3.8186 USDT |
3.8993 USDT |
3.9075 USDT |
| 2023-01-17 |
3.9389 USDT |
269,676.8780 |
3.8036 USDT |
3.8011 USDT |
4.0564 USDT |
4.1567 USDT |
| 2023-01-16 |
3.8591 USDT |
36,495.1150 |
3.7976 USDT |
3.7926 USDT |
3.8385 USDT |
3.8286 USDT |
| 2023-01-15 |
3.8271 USDT |
27,674.7110 |
3.8154 USDT |
3.7718 USDT |
3.8124 USDT |
3.8526 USDT |
| 2023-01-14 |
3.7247 USDT |
14,850.7670 |
3.6576 USDT |
3.6508 USDT |
3.6843 USDT |
3.6816 USDT |
| 2023-01-13 |
3.5506 USDT |
85,792.4340 |
3.6838 USDT |
3.5686 USDT |
3.6706 USDT |
3.6030 USDT |
| 2023-01-12 |
3.3775 USDT |
78,240.1170 |
3.4266 USDT |
3.3722 USDT |
3.4354 USDT |
3.5137 USDT |
| 2023-01-11 |
3.3400 USDT |
35,293.7120 |
3.2628 USDT |
3.2627 USDT |
3.3117 USDT |
3.2935 USDT |
| 2023-01-10 |
3.4063 USDT |
41,833.0610 |
3.4303 USDT |
3.3902 USDT |
3.4157 USDT |
3.4070 USDT |
| 2023-01-09 |
3.3979 USDT |
59,980.1140 |
3.3523 USDT |
3.2573 USDT |
3.3616 USDT |
3.3742 USDT |
| 2023-01-08 |
3.2516 USDT |
15,770.3020 |
3.2620 USDT |
3.2410 USDT |
3.2538 USDT |
3.2759 USDT |
| 2023-01-07 |
3.2249 USDT |
23,487.8640 |
3.1777 USDT |
3.1591 USDT |
3.1668 USDT |
3.1668 USDT |
| 2023-01-06 |
3.2027 USDT |
16,155.2370 |
3.2502 USDT |
3.2232 USDT |
3.2393 USDT |
3.2369 USDT |
| 2023-01-05 |
3.3430 USDT |
30,153.8280 |
3.3282 USDT |
3.3208 USDT |
3.3923 USDT |
3.3759 USDT |
| 2023-01-04 |
3.2637 USDT |
65,842.0510 |
3.3962 USDT |
3.3122 USDT |
3.3758 USDT |
3.3724 USDT |
| 2023-01-03 |
3.0869 USDT |
22,143.6670 |
3.0697 USDT |
3.0518 USDT |
3.0739 USDT |
3.1054 USDT |