Identifier on DigiFinex: ethw_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
0.9747 USDT |
182.8650 |
0.9811 USDT |
0.9804 USDT |
0.9821 USDT |
0.9821 USDT |
| 2025-10-25 |
0.9782 USDT |
46.5140 |
0.9721 USDT |
0.9721 USDT |
0.9767 USDT |
0.9763 USDT |
| 2025-10-24 |
0.9814 USDT |
48.5090 |
0.9726 USDT |
0.9692 USDT |
0.9730 USDT |
0.9729 USDT |
| 2025-10-23 |
0.9533 USDT |
80.5370 |
0.9669 USDT |
0.9622 USDT |
0.9678 USDT |
0.9674 USDT |
| 2025-10-22 |
0.9634 USDT |
632.3400 |
0.9268 USDT |
0.9268 USDT |
0.9322 USDT |
0.9302 USDT |
| 2025-10-21 |
0.9908 USDT |
18.2280 |
1.0058 USDT |
1.0058 USDT |
1.0078 USDT |
1.0078 USDT |
| 2025-10-20 |
1.0111 USDT |
17,162.3110 |
1.0021 USDT |
0.9842 USDT |
0.9948 USDT |
1.0136 USDT |
| 2025-10-19 |
0.9819 USDT |
6,539.3040 |
0.9865 USDT |
0.9649 USDT |
0.9739 USDT |
1.0013 USDT |
| 2025-10-18 |
0.9778 USDT |
14.0690 |
0.9852 USDT |
0.9845 USDT |
0.9852 USDT |
0.9845 USDT |
| 2025-10-17 |
0.9481 USDT |
17,606.7270 |
0.9281 USDT |
0.8998 USDT |
0.9202 USDT |
0.9578 USDT |
| 2025-10-16 |
1.0161 USDT |
554.7030 |
0.9962 USDT |
0.9821 USDT |
0.9962 USDT |
0.9922 USDT |
| 2025-10-15 |
1.0428 USDT |
11,381.7410 |
1.0478 USDT |
1.0077 USDT |
1.0228 USDT |
1.0252 USDT |
| 2025-10-14 |
1.0602 USDT |
19,635.2970 |
1.0251 USDT |
0.9927 USDT |
1.0176 USDT |
1.0322 USDT |
| 2025-10-13 |
1.0724 USDT |
24,842.7240 |
1.0963 USDT |
1.0500 USDT |
1.0860 USDT |
1.1126 USDT |
| 2025-10-12 |
0.9846 USDT |
32,699.1250 |
0.9588 USDT |
0.9588 USDT |
0.9735 USDT |
1.0668 USDT |
| 2025-10-11 |
0.9233 USDT |
468.7110 |
0.9971 USDT |
0.9971 USDT |
1.0039 USDT |
1.0028 USDT |
| 2025-10-10 |
1.3764 USDT |
13,283.6740 |
1.3682 USDT |
1.3629 USDT |
1.3817 USDT |
1.3883 USDT |
| 2025-10-09 |
1.3712 USDT |
20,072.5310 |
1.4127 USDT |
1.3363 USDT |
1.3557 USDT |
1.3552 USDT |
| 2025-10-08 |
1.3903 USDT |
8,633.3470 |
1.3874 USDT |
1.3837 USDT |
1.3900 USDT |
1.4147 USDT |
| 2025-10-07 |
1.4161 USDT |
44,279.0810 |
1.4577 USDT |
1.3609 USDT |
1.3820 USDT |
1.3847 USDT |
| 2025-10-06 |
1.4496 USDT |
1,342.6530 |
1.4584 USDT |
1.4541 USDT |
1.4683 USDT |
1.4674 USDT |
| 2025-10-05 |
1.4824 USDT |
760.0140 |
1.4679 USDT |
1.4593 USDT |
1.4692 USDT |
1.4627 USDT |
| 2025-10-04 |
1.4875 USDT |
4.8460 |
1.4643 USDT |
1.4623 USDT |
1.4643 USDT |
1.4623 USDT |
| 2025-10-03 |
1.5018 USDT |
43.0100 |
1.5224 USDT |
1.5144 USDT |
1.5224 USDT |
1.5144 USDT |
| 2025-10-02 |
1.4823 USDT |
10,187.4280 |
1.4887 USDT |
1.4579 USDT |
1.4797 USDT |
1.5066 USDT |
| 2025-10-01 |
1.3592 USDT |
10,857.2800 |
1.3474 USDT |
1.3427 USDT |
1.3533 USDT |
1.4083 USDT |
| 2025-09-30 |
1.3723 USDT |
682.5710 |
1.3689 USDT |
1.3633 USDT |
1.3713 USDT |
1.3653 USDT |
| 2025-09-29 |
1.3721 USDT |
6.8860 |
1.3725 USDT |
1.3719 USDT |
1.3725 USDT |
1.3722 USDT |
| 2025-09-28 |
1.3379 USDT |
27.4530 |
1.3463 USDT |
1.3460 USDT |
1.3492 USDT |
1.3490 USDT |
| 2025-09-27 |
1.3544 USDT |
27.2620 |
1.3407 USDT |
1.3363 USDT |
1.3415 USDT |
1.3372 USDT |
| 2025-09-26 |
1.3365 USDT |
0.1330 |
1.3607 USDT |
1.3607 USDT |
1.3612 USDT |
1.3612 USDT |
| 2025-09-25 |
1.3537 USDT |
1,170.2210 |
1.3007 USDT |
1.2993 USDT |
1.3267 USDT |
1.3267 USDT |
| 2025-09-24 |
1.3997 USDT |
11,175.0990 |
1.4023 USDT |
1.3607 USDT |
1.3907 USDT |
1.4168 USDT |
| 2025-09-23 |
1.3805 USDT |
9,538.9810 |
1.3733 USDT |
1.3673 USDT |
1.3794 USDT |
1.4008 USDT |
| 2025-09-22 |
1.4507 USDT |
13,310.5950 |
1.4367 USDT |
1.3826 USDT |
1.3913 USDT |
1.3830 USDT |
| 2025-09-21 |
1.5915 USDT |
4,991.9860 |
1.5891 USDT |
1.5715 USDT |
1.5836 USDT |
1.5878 USDT |
| 2025-09-20 |
1.5864 USDT |
4,247.1600 |
1.5864 USDT |
1.5746 USDT |
1.5836 USDT |
1.5914 USDT |
| 2025-09-19 |
1.6266 USDT |
9,642.8600 |
1.6319 USDT |
1.6000 USDT |
1.6122 USDT |
1.6030 USDT |
| 2025-09-18 |
1.6278 USDT |
90.8620 |
1.6431 USDT |
1.6374 USDT |
1.6431 USDT |
1.6374 USDT |
| 2025-09-17 |
1.5877 USDT |
13,366.0390 |
1.5676 USDT |
1.5616 USDT |
1.5716 USDT |
1.6312 USDT |
| 2025-09-16 |
1.5748 USDT |
12,227.3960 |
1.5836 USDT |
1.5579 USDT |
1.5726 USDT |
1.5754 USDT |
| 2025-09-15 |
1.6133 USDT |
13,463.1260 |
1.6456 USDT |
1.5694 USDT |
1.5831 USDT |
1.5894 USDT |
| 2025-09-14 |
1.6655 USDT |
9.6470 |
1.6282 USDT |
1.6275 USDT |
1.6282 USDT |
1.6276 USDT |
| 2025-09-13 |
1.6826 USDT |
310.7780 |
1.6813 USDT |
1.6764 USDT |
1.6814 USDT |
1.6774 USDT |
| 2025-09-12 |
1.6353 USDT |
10,777.0200 |
1.6540 USDT |
1.6065 USDT |
1.6171 USDT |
1.6556 USDT |
| 2025-09-11 |
1.6383 USDT |
9,450.1350 |
1.6510 USDT |
1.6051 USDT |
1.6186 USDT |
1.6095 USDT |
| 2025-09-10 |
1.6010 USDT |
3,856.6810 |
1.6104 USDT |
1.5730 USDT |
1.5899 USDT |
1.5956 USDT |
| 2025-09-09 |
1.5823 USDT |
1,826.1920 |
1.5671 USDT |
1.5440 USDT |
1.5671 USDT |
1.5466 USDT |
| 2025-09-08 |
1.5663 USDT |
363.5480 |
1.5807 USDT |
1.5603 USDT |
1.5827 USDT |
1.5604 USDT |
| 2025-09-07 |
1.5464 USDT |
0.3790 |
1.5378 USDT |
1.5376 USDT |
1.5393 USDT |
1.5393 USDT |