Identifier on DigiFinex: ethw_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-09 |
1.8334 USDT |
16,920.4200 |
1.8457 USDT |
1.8011 USDT |
1.8455 USDT |
1.8415 USDT |
| 2025-05-08 |
1.6329 USDT |
21,432.5750 |
1.6260 USDT |
1.6260 USDT |
1.6476 USDT |
1.7194 USDT |
| 2025-05-07 |
1.5146 USDT |
324.7450 |
1.4967 USDT |
1.4890 USDT |
1.5006 USDT |
1.4890 USDT |
| 2025-05-06 |
1.5026 USDT |
33.5550 |
1.4763 USDT |
1.4728 USDT |
1.4763 USDT |
1.4732 USDT |
| 2025-05-05 |
1.5700 USDT |
4.1660 |
1.5384 USDT |
1.5354 USDT |
1.5386 USDT |
1.5385 USDT |
| 2025-05-04 |
1.5518 USDT |
73.9450 |
1.5444 USDT |
1.5360 USDT |
1.5444 USDT |
1.5416 USDT |
| 2025-05-03 |
1.6397 USDT |
2,526.9310 |
1.5524 USDT |
1.5494 USDT |
1.5794 USDT |
1.5745 USDT |
| 2025-05-02 |
1.7568 USDT |
3.2370 |
1.7447 USDT |
1.7444 USDT |
1.7447 USDT |
1.7444 USDT |
| 2025-05-01 |
1.8971 USDT |
48,392.7500 |
1.9174 USDT |
1.7321 USDT |
1.7676 USDT |
1.7636 USDT |
| 2025-04-30 |
1.8622 USDT |
2,343.2740 |
1.9085 USDT |
1.8699 USDT |
1.9089 USDT |
1.8881 USDT |
| 2025-04-29 |
1.8546 USDT |
1,122.4640 |
1.7864 USDT |
1.7717 USDT |
1.7936 USDT |
1.7816 USDT |
| 2025-04-28 |
1.9015 USDT |
16,282.9370 |
1.8788 USDT |
1.8625 USDT |
1.9043 USDT |
1.9315 USDT |
| 2025-04-27 |
1.9534 USDT |
13,990.9600 |
1.8535 USDT |
1.8394 USDT |
1.8555 USDT |
1.8525 USDT |
| 2025-04-26 |
1.8772 USDT |
318,104.7700 |
1.5516 USDT |
1.5401 USDT |
1.6466 USDT |
2.1501 USDT |
| 2025-04-25 |
1.4199 USDT |
409.5990 |
1.4247 USDT |
1.4132 USDT |
1.4267 USDT |
1.4267 USDT |
| 2025-04-24 |
1.3888 USDT |
691.2140 |
1.4003 USDT |
1.4003 USDT |
1.4117 USDT |
1.4113 USDT |
| 2025-04-23 |
1.4127 USDT |
122.1380 |
1.4270 USDT |
1.4268 USDT |
1.4281 USDT |
1.4276 USDT |
| 2025-04-22 |
1.3716 USDT |
29,322.9070 |
1.3567 USDT |
1.3567 USDT |
1.3963 USDT |
1.4138 USDT |
| 2025-04-21 |
1.3085 USDT |
5,491.5180 |
1.3176 USDT |
1.2893 USDT |
1.3093 USDT |
1.2987 USDT |
| 2025-04-20 |
1.2839 USDT |
25.3710 |
1.2873 USDT |
1.2861 USDT |
1.2873 USDT |
1.2863 USDT |
| 2025-04-19 |
1.2361 USDT |
4,203.4330 |
1.2387 USDT |
1.2333 USDT |
1.2367 USDT |
1.2471 USDT |
| 2025-04-18 |
1.2353 USDT |
105.4450 |
1.2317 USDT |
1.2317 USDT |
1.2317 USDT |
1.2317 USDT |
| 2025-04-17 |
1.2107 USDT |
5.0140 |
1.2239 USDT |
1.2237 USDT |
1.2239 USDT |
1.2237 USDT |
| 2025-04-16 |
1.2060 USDT |
5,293.1770 |
1.2007 USDT |
1.1933 USDT |
1.2038 USDT |
1.2108 USDT |
| 2025-04-15 |
1.2027 USDT |
150.1380 |
1.2077 USDT |
1.2002 USDT |
1.2077 USDT |
1.2011 USDT |
| 2025-04-14 |
1.1985 USDT |
9,997.9800 |
1.2237 USDT |
1.1650 USDT |
1.1875 USDT |
1.1838 USDT |
| 2025-04-13 |
1.2027 USDT |
206.1280 |
1.1833 USDT |
1.1710 USDT |
1.1847 USDT |
1.1710 USDT |
| 2025-04-12 |
1.2156 USDT |
130.0540 |
1.2236 USDT |
1.2236 USDT |
1.2297 USDT |
1.2297 USDT |
| 2025-04-11 |
1.1888 USDT |
12,910.4800 |
1.1857 USDT |
1.1817 USDT |
1.1939 USDT |
1.2147 USDT |
| 2025-04-10 |
1.1654 USDT |
14,474.6680 |
1.1478 USDT |
1.1222 USDT |
1.1378 USDT |
1.1518 USDT |
| 2025-04-09 |
1.1132 USDT |
1,471.5030 |
1.1917 USDT |
1.1843 USDT |
1.1997 USDT |
1.1937 USDT |
| 2025-04-08 |
1.1123 USDT |
11,159.0350 |
1.1388 USDT |
1.0687 USDT |
1.0882 USDT |
1.0727 USDT |