Identifier on DigiFinex: ethw_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-17 |
1.7030 USDT |
16,352.6540 |
1.6724 USDT |
1.6689 USDT |
1.6843 USDT |
1.7216 USDT |
| 2025-07-16 |
1.6322 USDT |
43,140.3530 |
1.6277 USDT |
1.5989 USDT |
1.6146 USDT |
1.7147 USDT |
| 2025-07-15 |
1.5060 USDT |
1,083.3000 |
1.4913 USDT |
1.4840 USDT |
1.5237 USDT |
1.5224 USDT |
| 2025-07-14 |
1.5592 USDT |
13,399.9700 |
1.5913 USDT |
1.5275 USDT |
1.5416 USDT |
1.5348 USDT |
| 2025-07-13 |
1.5414 USDT |
293.5510 |
1.5686 USDT |
1.5638 USDT |
1.5736 USDT |
1.5676 USDT |
| 2025-07-12 |
1.5069 USDT |
11,155.8960 |
1.5286 USDT |
1.4616 USDT |
1.4825 USDT |
1.5064 USDT |
| 2025-07-11 |
1.5313 USDT |
157.3310 |
1.5488 USDT |
1.5424 USDT |
1.5556 USDT |
1.5507 USDT |
| 2025-07-10 |
1.4201 USDT |
9,719.8380 |
1.4113 USDT |
1.3939 USDT |
1.4087 USDT |
1.4897 USDT |
| 2025-07-09 |
1.3566 USDT |
315.1140 |
1.3618 USDT |
1.3617 USDT |
1.3661 USDT |
1.3661 USDT |
| 2025-07-08 |
1.3439 USDT |
145.2330 |
1.3544 USDT |
1.3481 USDT |
1.3550 USDT |
1.3481 USDT |
| 2025-07-07 |
1.3159 USDT |
137.3560 |
1.3087 USDT |
1.3000 USDT |
1.3087 USDT |
1.3003 USDT |
| 2025-07-06 |
1.3063 USDT |
189.3710 |
1.3081 USDT |
1.3059 USDT |
1.3223 USDT |
1.3217 USDT |
| 2025-07-05 |
1.3112 USDT |
24.3980 |
1.3063 USDT |
1.3041 USDT |
1.3063 USDT |
1.3043 USDT |
| 2025-07-04 |
1.3347 USDT |
4,077.5490 |
1.3207 USDT |
1.2863 USDT |
1.2963 USDT |
1.3001 USDT |
| 2025-07-03 |
1.3527 USDT |
107.4710 |
1.3433 USDT |
1.3408 USDT |
1.3438 USDT |
1.3417 USDT |
| 2025-07-02 |
1.3144 USDT |
336.3310 |
1.3517 USDT |
1.3517 USDT |
1.3597 USDT |
1.3571 USDT |
| 2025-07-01 |
1.2999 USDT |
5,436.1170 |
1.3023 USDT |
1.2757 USDT |
1.2793 USDT |
1.2791 USDT |
| 2025-06-30 |
1.3478 USDT |
0.9190 |
1.3243 USDT |
1.3243 USDT |
1.3243 USDT |
1.3243 USDT |
| 2025-06-29 |
1.3318 USDT |
57.4500 |
1.3239 USDT |
1.3217 USDT |
1.3239 USDT |
1.3217 USDT |
| 2025-06-28 |
1.3079 USDT |
41.6110 |
1.3295 USDT |
1.3278 USDT |
1.3307 USDT |
1.3307 USDT |
| 2025-06-27 |
1.2891 USDT |
2,745.2090 |
1.2867 USDT |
1.2753 USDT |
1.2841 USDT |
1.2863 USDT |
| 2025-06-26 |
1.3055 USDT |
5,280.5500 |
1.3079 USDT |
1.2723 USDT |
1.2788 USDT |
1.2899 USDT |
| 2025-06-25 |
1.3289 USDT |
156.1850 |
1.3063 USDT |
1.3060 USDT |
1.3105 USDT |
1.3103 USDT |
| 2025-06-24 |
1.3037 USDT |
63.6370 |
1.3133 USDT |
1.3133 USDT |
1.3172 USDT |
1.3157 USDT |
| 2025-06-23 |
1.2275 USDT |
101.0700 |
1.2527 USDT |
1.2477 USDT |
1.2596 USDT |
1.2480 USDT |
| 2025-06-22 |
1.2365 USDT |
226.3540 |
1.2041 USDT |
1.2023 USDT |
1.2070 USDT |
1.2036 USDT |
| 2025-06-21 |
1.2938 USDT |
10,617.3820 |
1.3167 USDT |
1.2230 USDT |
1.2497 USDT |
1.2400 USDT |
| 2025-06-20 |
1.3640 USDT |
10,472.4190 |
1.3527 USDT |
1.3179 USDT |
1.3497 USDT |
1.3563 USDT |
| 2025-06-19 |
1.3671 USDT |
52.0680 |
1.3593 USDT |
1.3586 USDT |
1.3647 USDT |
1.3647 USDT |
| 2025-06-18 |
1.3617 USDT |
20.7980 |
1.3561 USDT |
1.3532 USDT |
1.3576 USDT |
1.3568 USDT |
| 2025-06-17 |
1.4141 USDT |
74.8080 |
1.3831 USDT |
1.3831 USDT |
1.3942 USDT |
1.3867 USDT |
| 2025-06-16 |
1.4274 USDT |
27.1870 |
1.4427 USDT |
1.4388 USDT |
1.4427 USDT |
1.4388 USDT |
| 2025-06-15 |
1.4027 USDT |
3,475.8380 |
1.3811 USDT |
1.3807 USDT |
1.3917 USDT |
1.3901 USDT |
| 2025-06-14 |
1.4051 USDT |
409.4310 |
1.4017 USDT |
1.3890 USDT |
1.4033 USDT |
1.3907 USDT |
| 2025-06-13 |
1.3699 USDT |
12,145.4760 |
1.3662 USDT |
1.3466 USDT |
1.3663 USDT |
1.4199 USDT |
| 2025-06-12 |
1.5460 USDT |
13,864.9570 |
1.4883 USDT |
1.4393 USDT |
1.4642 USDT |
1.4779 USDT |
| 2025-06-11 |
1.5801 USDT |
35,860.4650 |
1.5596 USDT |
1.5174 USDT |
1.5342 USDT |
1.5295 USDT |
| 2025-06-10 |
1.4465 USDT |
10,608.1220 |
1.4743 USDT |
1.4513 USDT |
1.4577 USDT |
1.4567 USDT |
| 2025-06-09 |
1.4170 USDT |
15,708.9320 |
1.3967 USDT |
1.3912 USDT |
1.4068 USDT |
1.4663 USDT |
| 2025-06-08 |
1.4128 USDT |
751.0790 |
1.4299 USDT |
1.4247 USDT |
1.4309 USDT |
1.4277 USDT |
| 2025-06-07 |
1.3961 USDT |
3,131.8310 |
1.4099 USDT |
1.3943 USDT |
1.4035 USDT |
1.4086 USDT |
| 2025-06-06 |
1.3694 USDT |
7,363.9100 |
1.3633 USDT |
1.3538 USDT |
1.3677 USDT |
1.3697 USDT |
| 2025-06-05 |
1.4378 USDT |
143.8890 |
1.4073 USDT |
1.4012 USDT |
1.4093 USDT |
1.4017 USDT |
| 2025-06-04 |
1.4749 USDT |
290.4920 |
1.4577 USDT |
1.4550 USDT |
1.4712 USDT |
1.4693 USDT |
| 2025-06-03 |
1.4802 USDT |
232.1280 |
1.4877 USDT |
1.4877 USDT |
1.4939 USDT |
1.4933 USDT |
| 2025-06-02 |
1.4556 USDT |
5,988.0090 |
1.4189 USDT |
1.4066 USDT |
1.4187 USDT |
1.4377 USDT |
| 2025-06-01 |
1.4675 USDT |
11,782.6920 |
1.4547 USDT |
1.4339 USDT |
1.4577 USDT |
1.4866 USDT |
| 2025-05-31 |
1.4230 USDT |
0.1090 |
1.4347 USDT |
1.4347 USDT |
1.4347 USDT |
1.4347 USDT |
| 2025-05-30 |
1.5833 USDT |
155.1680 |
1.5718 USDT |
1.5718 USDT |
1.5750 USDT |
1.5739 USDT |
| 2025-05-29 |
1.7133 USDT |
5,975.3150 |
1.7204 USDT |
1.6499 USDT |
1.6626 USDT |
1.6595 USDT |