Identifier on DigiFinex: ethw_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
1.5326 USDT |
4,458.2680 |
1.5339 USDT |
1.5219 USDT |
1.5306 USDT |
1.5346 USDT |
| 2025-09-05 |
1.5502 USDT |
47.6900 |
1.5356 USDT |
1.5349 USDT |
1.5373 USDT |
1.5364 USDT |
| 2025-09-04 |
1.5662 USDT |
9.6860 |
1.5364 USDT |
1.5344 USDT |
1.5364 USDT |
1.5346 USDT |
| 2025-09-03 |
1.5818 USDT |
169.9100 |
1.5906 USDT |
1.5906 USDT |
1.6045 USDT |
1.6041 USDT |
| 2025-09-02 |
1.5749 USDT |
10,402.5860 |
1.5944 USDT |
1.5549 USDT |
1.5706 USDT |
1.5647 USDT |
| 2025-09-01 |
1.5951 USDT |
12,367.8360 |
1.6457 USDT |
1.5364 USDT |
1.5669 USDT |
1.5416 USDT |
| 2025-08-31 |
1.7202 USDT |
3.2910 |
1.6579 USDT |
1.6542 USDT |
1.6579 USDT |
1.6542 USDT |
| 2025-08-30 |
1.6364 USDT |
6,275.3700 |
1.6339 USDT |
1.6306 USDT |
1.6470 USDT |
1.6434 USDT |
| 2025-08-29 |
1.6492 USDT |
16,693.6240 |
1.6128 USDT |
1.5968 USDT |
1.6136 USDT |
1.6074 USDT |
| 2025-08-28 |
1.6877 USDT |
13,193.2170 |
1.6964 USDT |
1.6732 USDT |
1.7054 USDT |
1.6746 USDT |
| 2025-08-27 |
1.6795 USDT |
565.9840 |
1.6695 USDT |
1.6494 USDT |
1.6856 USDT |
1.6768 USDT |
| 2025-08-26 |
1.6422 USDT |
860.1320 |
1.6846 USDT |
1.6759 USDT |
1.6846 USDT |
1.6794 USDT |
| 2025-08-25 |
1.7244 USDT |
1,286.0760 |
1.6182 USDT |
1.6048 USDT |
1.6196 USDT |
1.6136 USDT |
| 2025-08-24 |
1.8419 USDT |
13,002.9590 |
1.8455 USDT |
1.7719 USDT |
1.7878 USDT |
1.8175 USDT |
| 2025-08-23 |
1.9346 USDT |
22,142.2550 |
1.8474 USDT |
1.8377 USDT |
1.8713 USDT |
1.8828 USDT |
| 2025-08-22 |
1.9575 USDT |
1,176.1810 |
2.0426 USDT |
2.0105 USDT |
2.0519 USDT |
2.0332 USDT |
| 2025-08-21 |
1.5863 USDT |
230.8370 |
1.5563 USDT |
1.5524 USDT |
1.5599 USDT |
1.5585 USDT |
| 2025-08-20 |
1.5675 USDT |
51.6130 |
1.6079 USDT |
1.6076 USDT |
1.6105 USDT |
1.6096 USDT |
| 2025-08-19 |
1.5812 USDT |
103.0770 |
1.5584 USDT |
1.5534 USDT |
1.5676 USDT |
1.5676 USDT |
| 2025-08-18 |
1.6124 USDT |
8,198.6740 |
1.5892 USDT |
1.5805 USDT |
1.5996 USDT |
1.6074 USDT |
| 2025-08-17 |
1.6772 USDT |
719.0090 |
1.7204 USDT |
1.7050 USDT |
1.7246 USDT |
1.7050 USDT |
| 2025-08-16 |
1.6145 USDT |
8,357.1900 |
1.6208 USDT |
1.5945 USDT |
1.6036 USDT |
1.6186 USDT |
| 2025-08-15 |
1.6232 USDT |
19,429.4630 |
1.6386 USDT |
1.5646 USDT |
1.5776 USDT |
1.5776 USDT |
| 2025-08-14 |
1.7597 USDT |
21,540.8360 |
1.7626 USDT |
1.6323 USDT |
1.6714 USDT |
1.6446 USDT |
| 2025-08-13 |
1.7724 USDT |
331.4390 |
1.8304 USDT |
1.8168 USDT |
1.8335 USDT |
1.8223 USDT |
| 2025-08-12 |
1.6787 USDT |
623.4960 |
1.7376 USDT |
1.7344 USDT |
1.7474 USDT |
1.7474 USDT |
| 2025-08-11 |
1.7215 USDT |
311.9370 |
1.7095 USDT |
1.6894 USDT |
1.7106 USDT |
1.6913 USDT |
| 2025-08-10 |
1.7530 USDT |
2,109.6910 |
1.7378 USDT |
1.7264 USDT |
1.7386 USDT |
1.7276 USDT |
| 2025-08-09 |
1.7436 USDT |
14,751.8570 |
1.7759 USDT |
1.7464 USDT |
1.7626 USDT |
1.7714 USDT |
| 2025-08-08 |
1.6448 USDT |
11,370.9870 |
1.6376 USDT |
1.6224 USDT |
1.6453 USDT |
1.6937 USDT |
| 2025-08-07 |
1.6055 USDT |
5,018.7300 |
1.6084 USDT |
1.5984 USDT |
1.6111 USDT |
1.6336 USDT |
| 2025-08-06 |
1.5392 USDT |
1,338.1950 |
1.5619 USDT |
1.5586 USDT |
1.5686 USDT |
1.5680 USDT |
| 2025-08-05 |
1.5675 USDT |
941.7390 |
1.5289 USDT |
1.5202 USDT |
1.5340 USDT |
1.5214 USDT |
| 2025-08-04 |
1.5870 USDT |
2,154.1500 |
1.6046 USDT |
1.5909 USDT |
1.5956 USDT |
1.6042 USDT |
| 2025-08-03 |
1.5281 USDT |
1,103.3770 |
1.5512 USDT |
1.5469 USDT |
1.5546 USDT |
1.5616 USDT |
| 2025-08-02 |
1.5045 USDT |
2,740.8460 |
1.4939 USDT |
1.4626 USDT |
1.4887 USDT |
1.4977 USDT |
| 2025-08-01 |
1.5615 USDT |
4,520.5170 |
1.5534 USDT |
1.5164 USDT |
1.5466 USDT |
1.5264 USDT |
| 2025-07-31 |
1.6902 USDT |
3,992.8930 |
1.6608 USDT |
1.6356 USDT |
1.6464 USDT |
1.6454 USDT |
| 2025-07-30 |
1.6837 USDT |
8,741.5730 |
1.6698 USDT |
1.6096 USDT |
1.6584 USDT |
1.6466 USDT |
| 2025-07-29 |
1.7601 USDT |
4,116.8330 |
1.7396 USDT |
1.6906 USDT |
1.7074 USDT |
1.7013 USDT |
| 2025-07-28 |
1.7920 USDT |
4,759.1180 |
1.7316 USDT |
1.6904 USDT |
1.7020 USDT |
1.6944 USDT |
| 2025-07-27 |
1.7363 USDT |
5,082.0420 |
1.7364 USDT |
1.7216 USDT |
1.7364 USDT |
1.7474 USDT |
| 2025-07-26 |
1.7220 USDT |
643.2100 |
1.7324 USDT |
1.7187 USDT |
1.7216 USDT |
1.7187 USDT |
| 2025-07-25 |
1.6631 USDT |
2,057.8190 |
1.6494 USDT |
1.6406 USDT |
1.6672 USDT |
1.6966 USDT |
| 2025-07-24 |
1.6873 USDT |
3,029.7200 |
1.6849 USDT |
1.6776 USDT |
1.7016 USDT |
1.6964 USDT |
| 2025-07-23 |
1.7429 USDT |
12,888.8170 |
1.7186 USDT |
1.6547 USDT |
1.6766 USDT |
1.6748 USDT |
| 2025-07-22 |
1.8350 USDT |
4,052.7750 |
1.8511 USDT |
1.8126 USDT |
1.8512 USDT |
1.8565 USDT |
| 2025-07-21 |
1.9206 USDT |
8,280.1410 |
1.9235 USDT |
1.8664 USDT |
1.9105 USDT |
1.8945 USDT |
| 2025-07-20 |
1.9344 USDT |
17,676.5190 |
1.9319 USDT |
1.8796 USDT |
1.9384 USDT |
1.9545 USDT |
| 2025-07-19 |
1.8669 USDT |
11,826.2510 |
1.8410 USDT |
1.8294 USDT |
1.8950 USDT |
1.8815 USDT |