Identifier on DigiFinex: ethw_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-07 |
1.0733 USDT |
355.8520 |
1.1301 USDT |
1.1262 USDT |
1.1376 USDT |
1.1262 USDT |
| 2025-04-06 |
1.1867 USDT |
1,815.6080 |
1.1107 USDT |
1.0822 USDT |
1.1180 USDT |
1.0928 USDT |
| 2025-04-05 |
1.2805 USDT |
615.2500 |
1.2581 USDT |
1.2538 USDT |
1.2623 USDT |
1.2538 USDT |
| 2025-04-04 |
1.2544 USDT |
233.9620 |
1.2943 USDT |
1.2773 USDT |
1.2943 USDT |
1.2773 USDT |
| 2025-04-03 |
1.2417 USDT |
319.4200 |
1.2085 USDT |
1.2053 USDT |
1.2207 USDT |
1.2207 USDT |
| 2025-04-02 |
1.3305 USDT |
15,151.7740 |
1.3163 USDT |
1.3037 USDT |
1.3217 USDT |
1.3053 USDT |
| 2025-04-01 |
1.3987 USDT |
115.4390 |
1.3767 USDT |
1.3754 USDT |
1.3798 USDT |
1.3795 USDT |
| 2025-03-31 |
1.3750 USDT |
265.7550 |
1.3761 USDT |
1.3708 USDT |
1.3768 USDT |
1.3753 USDT |
| 2025-03-30 |
1.3820 USDT |
3,191.9520 |
1.3917 USDT |
1.3808 USDT |
1.3848 USDT |
1.3848 USDT |
| 2025-03-29 |
1.3962 USDT |
8,355.3220 |
1.3927 USDT |
1.3513 USDT |
1.3767 USDT |
1.3677 USDT |
| 2025-03-28 |
1.4111 USDT |
0.3910 |
1.3836 USDT |
1.3836 USDT |
1.3847 USDT |
1.3847 USDT |
| 2025-03-27 |
1.5205 USDT |
11,971.8630 |
1.5524 USDT |
1.4619 USDT |
1.4967 USDT |
1.5223 USDT |
| 2025-03-26 |
1.5633 USDT |
41.9330 |
1.5348 USDT |
1.5337 USDT |
1.5369 USDT |
1.5337 USDT |
| 2025-03-25 |
1.5374 USDT |
8,061.4510 |
1.5233 USDT |
1.5144 USDT |
1.5314 USDT |
1.5516 USDT |
| 2025-03-24 |
1.5160 USDT |
9.8590 |
1.5330 USDT |
1.5284 USDT |
1.5332 USDT |
1.5290 USDT |
| 2025-03-23 |
1.4783 USDT |
61.9460 |
1.4845 USDT |
1.4743 USDT |
1.4845 USDT |
1.4753 USDT |
| 2025-03-22 |
1.4733 USDT |
5,328.3870 |
1.4809 USDT |
1.4673 USDT |
1.4784 USDT |
1.4923 USDT |
| 2025-03-21 |
1.4574 USDT |
6,996.2130 |
1.4707 USDT |
1.4476 USDT |
1.4654 USDT |
1.4613 USDT |
| 2025-03-20 |
1.4597 USDT |
0.0000 |
1.4447 USDT |
1.4447 USDT |
1.4447 USDT |
1.4447 USDT |
| 2025-03-19 |
1.4525 USDT |
31.5200 |
1.4627 USDT |
1.4620 USDT |
1.4678 USDT |
1.4678 USDT |
| 2025-03-18 |
1.4407 USDT |
182.2030 |
1.4017 USDT |
1.4017 USDT |
1.4093 USDT |
1.4063 USDT |
| 2025-03-17 |
1.4278 USDT |
121.8850 |
1.4347 USDT |
1.4343 USDT |
1.4434 USDT |
1.4407 USDT |
| 2025-03-16 |
1.4179 USDT |
54.1940 |
1.3947 USDT |
1.3933 USDT |
1.4007 USDT |
1.3980 USDT |
| 2025-03-15 |
1.4192 USDT |
3,109.5610 |
1.4207 USDT |
1.4113 USDT |
1.4213 USDT |
1.4337 USDT |
| 2025-03-14 |
1.4094 USDT |
5.7490 |
1.4389 USDT |
1.4387 USDT |
1.4404 USDT |
1.4401 USDT |
| 2025-03-13 |
1.3982 USDT |
467.1340 |
1.3737 USDT |
1.3737 USDT |
1.3837 USDT |
1.3837 USDT |
| 2025-03-12 |
1.3742 USDT |
248.5810 |
1.3902 USDT |
1.3898 USDT |
1.4068 USDT |
1.4033 USDT |
| 2025-03-11 |
1.3017 USDT |
24,043.3820 |
1.3096 USDT |
1.2652 USDT |
1.3067 USDT |
1.3953 USDT |
| 2025-03-10 |
1.3701 USDT |
1,517.9800 |
1.3246 USDT |
1.3191 USDT |
1.3377 USDT |
1.3337 USDT |
| 2025-03-09 |
1.4776 USDT |
14,533.4040 |
1.4257 USDT |
1.3319 USDT |
1.3433 USDT |
1.3413 USDT |
| 2025-03-08 |
1.6308 USDT |
0.0000 |
1.6204 USDT |
1.6204 USDT |
1.6204 USDT |
1.6204 USDT |
| 2025-03-07 |
1.6627 USDT |
2,283.2580 |
1.7056 USDT |
1.6404 USDT |
1.6695 USDT |
1.6466 USDT |
| 2025-03-06 |
1.7031 USDT |
5,672.2990 |
1.6914 USDT |
1.6531 USDT |
1.6654 USDT |
1.6676 USDT |
| 2025-03-05 |
1.6755 USDT |
5,546.7940 |
1.6845 USDT |
1.6544 USDT |
1.6766 USDT |
1.7046 USDT |
| 2025-03-04 |
1.6362 USDT |
199.9570 |
1.6034 USDT |
1.5872 USDT |
1.6136 USDT |
1.5872 USDT |
| 2025-03-03 |
1.8101 USDT |
6,949.5350 |
1.8106 USDT |
1.6813 USDT |
1.7103 USDT |
1.6904 USDT |
| 2025-03-02 |
1.7895 USDT |
4,935.0620 |
1.8765 USDT |
1.8687 USDT |
1.9094 USDT |
1.9146 USDT |
| 2025-03-01 |
1.7363 USDT |
2,809.2570 |
1.7014 USDT |
1.6843 USDT |
1.6924 USDT |
1.6924 USDT |
| 2025-02-28 |
1.7147 USDT |
1,063.2270 |
1.7616 USDT |
1.7517 USDT |
1.7724 USDT |
1.7614 USDT |
| 2025-02-27 |
1.7825 USDT |
3,247.4260 |
1.7809 USDT |
1.7697 USDT |
1.7976 USDT |
1.8194 USDT |
| 2025-02-26 |
1.8014 USDT |
9,289.0170 |
1.8150 USDT |
1.7062 USDT |
1.7421 USDT |
1.7554 USDT |
| 2025-02-25 |
1.7924 USDT |
3,660.8950 |
1.8550 USDT |
1.7788 USDT |
1.8278 USDT |
1.8437 USDT |
| 2025-02-24 |
1.8412 USDT |
4,467.9870 |
1.8568 USDT |
1.7309 USDT |
1.8094 USDT |
1.7659 USDT |
| 2025-02-23 |
1.8499 USDT |
4,611.7130 |
1.8375 USDT |
1.8237 USDT |
1.8429 USDT |
1.8455 USDT |
| 2025-02-22 |
1.7950 USDT |
4,453.2330 |
1.8134 USDT |
1.8076 USDT |
1.8294 USDT |
1.8435 USDT |
| 2025-02-21 |
1.9169 USDT |
11,512.4260 |
1.9206 USDT |
1.7274 USDT |
1.7868 USDT |
1.7340 USDT |
| 2025-02-20 |
1.9155 USDT |
8,831.1370 |
1.9015 USDT |
1.8979 USDT |
1.9164 USDT |
1.9845 USDT |