Identifier on DigiFinex: ethw_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-27 |
7.2307 USDT |
606,667.2450 |
7.3158 USDT |
6.4786 USDT |
6.8517 USDT |
6.8389 USDT |
| 2022-10-26 |
6.9839 USDT |
644,891.8680 |
7.2418 USDT |
7.1049 USDT |
7.2418 USDT |
7.5219 USDT |
| 2022-10-25 |
6.5414 USDT |
644,245.3740 |
6.7596 USDT |
6.3835 USDT |
6.5625 USDT |
6.5345 USDT |
| 2022-10-24 |
6.4859 USDT |
107,264.9790 |
6.3806 USDT |
6.3196 USDT |
6.3624 USDT |
6.3496 USDT |
| 2022-10-23 |
6.5267 USDT |
286,825.9370 |
6.4445 USDT |
6.3984 USDT |
6.5375 USDT |
6.6031 USDT |
| 2022-10-22 |
6.2514 USDT |
491,026.0720 |
6.2809 USDT |
6.2776 USDT |
6.3260 USDT |
6.6008 USDT |
| 2022-10-21 |
5.9983 USDT |
405,244.1090 |
6.0321 USDT |
5.9830 USDT |
6.0527 USDT |
5.9993 USDT |
| 2022-10-20 |
6.2341 USDT |
238,496.0430 |
6.2004 USDT |
5.9727 USDT |
6.1434 USDT |
6.1649 USDT |
| 2022-10-19 |
6.4193 USDT |
74,095.7860 |
6.4235 USDT |
6.2335 USDT |
6.2945 USDT |
6.2494 USDT |
| 2022-10-18 |
7.0463 USDT |
146,451.1730 |
6.9847 USDT |
6.7446 USDT |
6.9193 USDT |
6.9453 USDT |
| 2022-10-17 |
7.2087 USDT |
31,963.3750 |
7.2352 USDT |
7.1902 USDT |
7.2448 USDT |
7.2352 USDT |
| 2022-10-16 |
7.2237 USDT |
111,835.6680 |
7.2551 USDT |
7.0203 USDT |
7.1398 USDT |
7.3038 USDT |
| 2022-10-15 |
7.1803 USDT |
85,202.1760 |
7.2698 USDT |
7.0769 USDT |
7.1480 USDT |
7.1453 USDT |
| 2022-10-14 |
7.3726 USDT |
55,239.5160 |
7.0777 USDT |
7.0067 USDT |
7.1027 USDT |
7.1382 USDT |
| 2022-10-13 |
7.2078 USDT |
116,676.0940 |
7.2995 USDT |
7.2995 USDT |
7.5000 USDT |
7.4692 USDT |
| 2022-10-12 |
7.9093 USDT |
27,404.5470 |
7.8424 USDT |
7.8295 USDT |
7.8611 USDT |
7.9005 USDT |
| 2022-10-11 |
7.8609 USDT |
67,539.9880 |
8.0054 USDT |
7.7541 USDT |
7.9518 USDT |
7.9276 USDT |
| 2022-10-10 |
8.0345 USDT |
81,970.7060 |
7.9952 USDT |
7.9509 USDT |
8.0581 USDT |
8.0529 USDT |
| 2022-10-09 |
8.0073 USDT |
188,954.8610 |
8.1822 USDT |
7.8303 USDT |
8.0587 USDT |
8.0519 USDT |
| 2022-10-08 |
8.0278 USDT |
60,000.3560 |
7.8931 USDT |
7.6920 USDT |
7.7637 USDT |
7.7470 USDT |
| 2022-10-07 |
8.0618 USDT |
154,536.1890 |
8.0654 USDT |
8.0177 USDT |
8.0831 USDT |
8.0879 USDT |
| 2022-10-06 |
8.6337 USDT |
757,146.9070 |
8.7476 USDT |
7.7509 USDT |
8.0711 USDT |
7.9370 USDT |
| 2022-10-05 |
9.0097 USDT |
148,655.9440 |
8.6826 USDT |
8.6253 USDT |
8.8295 USDT |
8.8835 USDT |
| 2022-10-04 |
9.7690 USDT |
764,666.7980 |
10.1122 USDT |
7.7391 USDT |
9.4124 USDT |
9.6042 USDT |
| 2022-10-03 |
10.5009 USDT |
171,496.3550 |
10.5889 USDT |
10.5759 USDT |
10.7392 USDT |
10.6841 USDT |
| 2022-10-02 |
10.6719 USDT |
168,834.1740 |
10.3170 USDT |
10.0001 USDT |
10.2343 USDT |
10.1915 USDT |
| 2022-10-01 |
11.4596 USDT |
72,716.9790 |
10.9727 USDT |
10.8802 USDT |
11.0397 USDT |
11.2529 USDT |
| 2022-09-30 |
11.8961 USDT |
101,748.1440 |
11.7686 USDT |
11.6804 USDT |
11.8411 USDT |
11.8556 USDT |
| 2022-09-29 |
11.6772 USDT |
168,579.7820 |
11.7775 USDT |
11.6924 USDT |
11.9353 USDT |
11.8848 USDT |
| 2022-09-28 |
10.7268 USDT |
114,985.7450 |
10.7227 USDT |
10.6560 USDT |
10.8772 USDT |
10.8518 USDT |
| 2022-09-27 |
10.8354 USDT |
513,366.9180 |
10.5203 USDT |
9.9371 USDT |
10.6642 USDT |
10.8501 USDT |
| 2022-09-26 |
10.2324 USDT |
149,928.3190 |
10.2310 USDT |
10.0139 USDT |
10.2421 USDT |
11.0049 USDT |
| 2022-09-25 |
12.2090 USDT |
185,155.0720 |
12.0523 USDT |
11.0100 USDT |
11.6931 USDT |
11.1114 USDT |
| 2022-09-24 |
9.9451 USDT |
1,550,329.2990 |
10.2360 USDT |
10.1700 USDT |
11.9715 USDT |
12.0746 USDT |
| 2022-09-23 |
6.5333 USDT |
468,348.5780 |
6.4916 USDT |
6.4895 USDT |
7.3395 USDT |
7.4729 USDT |
| 2022-09-22 |
5.7442 USDT |
115,470.3900 |
5.8686 USDT |
5.7948 USDT |
5.9046 USDT |
5.8447 USDT |
| 2022-09-21 |
5.8745 USDT |
240,308.2970 |
5.9008 USDT |
5.2011 USDT |
5.4021 USDT |
5.4011 USDT |
| 2022-09-20 |
6.5033 USDT |
308,514.7730 |
5.7191 USDT |
5.6155 USDT |
5.9786 USDT |
6.1674 USDT |
| 2022-09-19 |
5.4822 USDT |
299,028.3690 |
6.3279 USDT |
5.8006 USDT |
6.2439 USDT |
5.9197 USDT |
| 2022-09-18 |
6.4752 USDT |
541,460.7120 |
5.6583 USDT |
4.1157 USDT |
4.6913 USDT |
4.2036 USDT |
| 2022-09-17 |
9.3278 USDT |
221,917.1590 |
8.7285 USDT |
8.0719 USDT |
8.2587 USDT |
8.1846 USDT |
| 2022-09-16 |
11.6564 USDT |
262,392.7790 |
9.3586 USDT |
8.0403 USDT |
8.6143 USDT |
8.6221 USDT |
| 2022-09-15 |
32.2133 USDT |
0.0000 |
32.2133 USDT |
32.2133 USDT |
32.2133 USDT |
32.2133 USDT |
| 2022-09-14 |
31.6820 USDT |
269.3270 |
32.2130 USDT |
32.2102 USDT |
32.2134 USDT |
32.2134 USDT |
| 2022-09-13 |
31.5841 USDT |
1,753.9590 |
31.2140 USDT |
31.2100 USDT |
31.3132 USDT |
31.2105 USDT |
| 2022-09-12 |
31.2150 USDT |
435.0570 |
31.2313 USDT |
31.2101 USDT |
31.2131 USDT |
31.2124 USDT |
| 2022-09-11 |
31.5846 USDT |
395.9740 |
31.2123 USDT |
31.2102 USDT |
31.2127 USDT |
31.2122 USDT |
| 2022-09-10 |
36.3319 USDT |
433.7230 |
37.3139 USDT |
36.0572 USDT |
36.0596 USDT |
36.0574 USDT |
| 2022-09-09 |
38.7759 USDT |
392.3520 |
36.0590 USDT |
36.0572 USDT |
36.0598 USDT |
36.0575 USDT |
| 2022-09-08 |
41.2934 USDT |
327.7230 |
40.4249 USDT |
40.4217 USDT |
40.4251 USDT |
40.4245 USDT |