Identifier on DigiFinex: ethw_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-20 |
2.7782 USDT |
4,646.0900 |
2.7346 USDT |
2.7270 USDT |
2.7520 USDT |
2.7929 USDT |
| 2024-01-19 |
2.7560 USDT |
22,504.8960 |
2.8578 USDT |
2.7859 USDT |
2.8477 USDT |
2.8574 USDT |
| 2024-01-18 |
2.8193 USDT |
26,784.0200 |
2.8650 USDT |
2.6990 USDT |
2.7620 USDT |
2.7580 USDT |
| 2024-01-17 |
2.9484 USDT |
20,180.0560 |
2.8801 USDT |
2.8271 USDT |
2.8735 USDT |
2.8929 USDT |
| 2024-01-16 |
2.9388 USDT |
16,565.8450 |
2.9509 USDT |
2.9322 USDT |
2.9522 USDT |
3.0389 USDT |
| 2024-01-15 |
2.9702 USDT |
6,435.4080 |
2.9593 USDT |
2.9151 USDT |
2.9401 USDT |
2.9330 USDT |
| 2024-01-14 |
3.0680 USDT |
18,332.6540 |
3.0640 USDT |
2.9071 USDT |
2.9934 USDT |
2.9796 USDT |
| 2024-01-13 |
3.2479 USDT |
31,358.2870 |
3.2123 USDT |
3.0714 USDT |
3.1375 USDT |
3.1375 USDT |
| 2024-01-12 |
3.4633 USDT |
29,341.1780 |
3.4482 USDT |
3.1707 USDT |
3.3287 USDT |
3.3152 USDT |
| 2024-01-11 |
3.3561 USDT |
17,679.8380 |
3.4611 USDT |
3.3562 USDT |
3.4111 USDT |
3.3882 USDT |
| 2024-01-10 |
3.0101 USDT |
71,049.9200 |
2.9570 USDT |
2.8871 USDT |
2.9938 USDT |
3.2052 USDT |
| 2024-01-09 |
2.7481 USDT |
42,945.0370 |
2.6721 USDT |
2.6096 USDT |
2.6663 USDT |
2.8466 USDT |
| 2024-01-08 |
2.6603 USDT |
30,039.2100 |
2.7341 USDT |
2.7160 USDT |
2.7712 USDT |
2.8179 USDT |
| 2024-01-07 |
2.7214 USDT |
3,985.9490 |
2.6360 USDT |
2.6310 USDT |
2.6720 USDT |
2.6360 USDT |
| 2024-01-06 |
2.7557 USDT |
6,426.2720 |
2.8010 USDT |
2.7390 USDT |
2.7780 USDT |
2.7497 USDT |
| 2024-01-05 |
2.8456 USDT |
16,989.9550 |
2.8095 USDT |
2.7324 USDT |
2.8230 USDT |
2.8230 USDT |
| 2024-01-04 |
2.9544 USDT |
8,709.8220 |
2.9611 USDT |
2.9056 USDT |
2.9382 USDT |
2.9301 USDT |
| 2024-01-03 |
3.0297 USDT |
10,426.9660 |
2.9671 USDT |
2.9357 USDT |
3.0036 USDT |
2.9744 USDT |
| 2024-01-02 |
3.4119 USDT |
6,523.8370 |
3.2756 USDT |
3.2691 USDT |
3.3100 USDT |
3.3068 USDT |
| 2024-01-01 |
3.3293 USDT |
11,755.1840 |
3.3602 USDT |
3.3419 USDT |
3.3796 USDT |
3.4097 USDT |
| 2023-12-31 |
3.5695 USDT |
13,160.8480 |
3.5263 USDT |
3.3625 USDT |
3.4457 USDT |
3.4313 USDT |
| 2023-12-30 |
3.6702 USDT |
4,740.2230 |
3.6886 USDT |
3.6173 USDT |
3.6266 USDT |
3.6266 USDT |
| 2023-12-29 |
3.7385 USDT |
13,030.9010 |
3.5827 USDT |
3.5827 USDT |
3.6971 USDT |
3.7576 USDT |
| 2023-12-28 |
3.9547 USDT |
11,032.1810 |
3.7624 USDT |
3.6542 USDT |
3.7324 USDT |
3.6544 USDT |
| 2023-12-27 |
3.7226 USDT |
116,466.3130 |
3.9644 USDT |
3.7192 USDT |
4.0526 USDT |
4.0725 USDT |
| 2023-12-26 |
3.1739 USDT |
15,184.6440 |
3.0110 USDT |
2.9951 USDT |
3.0769 USDT |
3.1682 USDT |
| 2023-12-25 |
3.2114 USDT |
9,549.0830 |
3.2997 USDT |
3.2212 USDT |
3.2878 USDT |
3.3018 USDT |
| 2023-12-24 |
3.5305 USDT |
15,461.0320 |
3.3086 USDT |
3.1537 USDT |
3.2885 USDT |
3.2856 USDT |
| 2023-12-23 |
3.3791 USDT |
150,193.5700 |
3.5857 USDT |
3.4465 USDT |
3.6407 USDT |
3.7622 USDT |
| 2023-12-22 |
2.6760 USDT |
25,515.2290 |
2.7120 USDT |
2.7080 USDT |
2.7782 USDT |
2.7761 USDT |
| 2023-12-21 |
2.5902 USDT |
6,315.2700 |
2.5741 USDT |
2.5631 USDT |
2.6076 USDT |
2.6181 USDT |
| 2023-12-20 |
2.6187 USDT |
8,382.2790 |
2.5886 USDT |
2.5247 USDT |
2.5721 USDT |
2.5551 USDT |
| 2023-12-19 |
2.6583 USDT |
19,016.7810 |
2.5902 USDT |
2.5397 USDT |
2.5920 USDT |
2.5881 USDT |
| 2023-12-18 |
2.7238 USDT |
6,020.9840 |
2.7390 USDT |
2.7168 USDT |
2.7515 USDT |
2.8190 USDT |
| 2023-12-17 |
2.7776 USDT |
6,493.3530 |
2.7752 USDT |
2.7570 USDT |
2.8096 USDT |
2.8520 USDT |
| 2023-12-16 |
2.8167 USDT |
8,476.1520 |
2.8357 USDT |
2.7645 USDT |
2.7965 USDT |
2.8013 USDT |
| 2023-12-15 |
2.8380 USDT |
10,963.5840 |
2.8720 USDT |
2.8188 USDT |
2.8427 USDT |
2.8510 USDT |
| 2023-12-14 |
2.7898 USDT |
5,020.0730 |
2.7543 USDT |
2.7368 USDT |
2.7526 USDT |
2.7750 USDT |
| 2023-12-13 |
2.6551 USDT |
15,902.0750 |
2.7590 USDT |
2.7545 USDT |
2.7995 USDT |
2.8308 USDT |
| 2023-12-12 |
2.6744 USDT |
7,568.1380 |
2.6100 USDT |
2.5579 USDT |
2.6109 USDT |
2.6081 USDT |
| 2023-12-11 |
2.6691 USDT |
24,862.6640 |
2.6831 USDT |
2.5730 USDT |
2.6255 USDT |
2.6249 USDT |
| 2023-12-10 |
2.9704 USDT |
7,233.0650 |
2.9069 USDT |
2.8769 USDT |
2.9095 USDT |
2.9357 USDT |
| 2023-12-09 |
2.9077 USDT |
10,363.2320 |
2.8909 USDT |
2.8560 USDT |
2.8928 USDT |
2.8928 USDT |
| 2023-12-08 |
2.8824 USDT |
22,841.6850 |
2.8567 USDT |
2.8315 USDT |
2.8670 USDT |
2.9011 USDT |
| 2023-12-07 |
2.7978 USDT |
87,954.5600 |
2.6668 USDT |
2.6665 USDT |
2.6920 USDT |
2.8090 USDT |
| 2023-12-06 |
2.8372 USDT |
12,685.5420 |
2.7730 USDT |
2.6639 USDT |
2.6946 USDT |
2.6924 USDT |
| 2023-12-05 |
2.9425 USDT |
31,716.9740 |
2.9261 USDT |
2.8811 USDT |
2.9367 USDT |
2.9318 USDT |
| 2023-12-04 |
3.0505 USDT |
14,859.2370 |
2.8720 USDT |
2.8607 USDT |
2.9202 USDT |
2.9081 USDT |
| 2023-12-03 |
3.1286 USDT |
47,507.1070 |
3.0728 USDT |
2.9146 USDT |
3.0099 USDT |
3.2451 USDT |
| 2023-12-02 |
2.7015 USDT |
22,177.9880 |
2.6852 USDT |
2.6742 USDT |
2.7093 USDT |
2.7461 USDT |