Identifier on DigiFinex: ethw_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-01 |
2.6899 USDT |
13,163.9620 |
2.6330 USDT |
2.6169 USDT |
2.6446 USDT |
2.6486 USDT |
| 2023-11-30 |
2.6875 USDT |
11,716.5330 |
2.7110 USDT |
2.6512 USDT |
2.6812 USDT |
2.7120 USDT |
| 2023-11-29 |
2.8699 USDT |
30,586.4000 |
2.7541 USDT |
2.6660 USDT |
2.7600 USDT |
2.7271 USDT |
| 2023-11-28 |
3.1374 USDT |
19,187.3880 |
2.9739 USDT |
2.9438 USDT |
3.0411 USDT |
3.0131 USDT |
| 2023-11-27 |
2.9134 USDT |
64,751.6010 |
3.1608 USDT |
3.0592 USDT |
3.1722 USDT |
3.1661 USDT |
| 2023-11-26 |
2.7840 USDT |
386,118.4360 |
2.7869 USDT |
2.5480 USDT |
2.7644 USDT |
2.8181 USDT |
| 2023-11-25 |
2.4184 USDT |
110,412.2300 |
2.6709 USDT |
2.6039 USDT |
2.6851 USDT |
2.6780 USDT |
| 2023-11-24 |
1.9614 USDT |
516,651.6000 |
1.8912 USDT |
1.8791 USDT |
2.1543 USDT |
2.1492 USDT |
| 2023-11-23 |
1.6030 USDT |
10,535.9560 |
1.5970 USDT |
1.5893 USDT |
1.5985 USDT |
1.6054 USDT |
| 2023-11-22 |
1.5537 USDT |
16,936.4480 |
1.5808 USDT |
1.5794 USDT |
1.5948 USDT |
1.5978 USDT |
| 2023-11-21 |
1.5836 USDT |
38,026.4480 |
1.5769 USDT |
1.5076 USDT |
1.5426 USDT |
1.5076 USDT |
| 2023-11-20 |
1.6193 USDT |
10,916.2040 |
1.6194 USDT |
1.5920 USDT |
1.6110 USDT |
1.6075 USDT |
| 2023-11-19 |
1.5768 USDT |
23,631.8160 |
1.6144 USDT |
1.5933 USDT |
1.6036 USDT |
1.6136 USDT |
| 2023-11-18 |
1.5331 USDT |
9,617.8230 |
1.5477 USDT |
1.5423 USDT |
1.5465 USDT |
1.5461 USDT |
| 2023-11-17 |
1.5604 USDT |
9,080.9120 |
1.5587 USDT |
1.5445 USDT |
1.5535 USDT |
1.5765 USDT |
| 2023-11-16 |
1.6132 USDT |
73,250.1570 |
1.6031 USDT |
1.5049 USDT |
1.5496 USDT |
1.5442 USDT |
| 2023-11-15 |
1.6115 USDT |
33,161.6360 |
1.6235 USDT |
1.6057 USDT |
1.6235 USDT |
1.6393 USDT |
| 2023-11-14 |
1.6147 USDT |
48,535.0850 |
1.6022 USDT |
1.5353 USDT |
1.5756 USDT |
1.5885 USDT |
| 2023-11-13 |
1.6955 USDT |
92,348.0930 |
1.6987 USDT |
1.6621 USDT |
1.6944 USDT |
1.6782 USDT |
| 2023-11-12 |
1.6940 USDT |
18,043.0610 |
1.7004 USDT |
1.6755 USDT |
1.6964 USDT |
1.6951 USDT |
| 2023-11-11 |
1.7092 USDT |
49,771.9080 |
1.7423 USDT |
1.6605 USDT |
1.6854 USDT |
1.6630 USDT |
| 2023-11-10 |
1.7090 USDT |
49,367.1500 |
1.7791 USDT |
1.7274 USDT |
1.7470 USDT |
1.7480 USDT |
| 2023-11-09 |
1.5820 USDT |
60,831.5630 |
1.5345 USDT |
1.4984 USDT |
1.5240 USDT |
1.5575 USDT |
| 2023-11-08 |
1.6111 USDT |
21,434.1050 |
1.6205 USDT |
1.6055 USDT |
1.6205 USDT |
1.6165 USDT |
| 2023-11-07 |
1.5966 USDT |
60,537.2710 |
1.5874 USDT |
1.5552 USDT |
1.5752 USDT |
1.6148 USDT |
| 2023-11-06 |
1.6106 USDT |
90,282.0680 |
1.5925 USDT |
1.5895 USDT |
1.6135 USDT |
1.6336 USDT |
| 2023-11-05 |
1.5659 USDT |
83,143.4790 |
1.6225 USDT |
1.5725 USDT |
1.6116 USDT |
1.6276 USDT |
| 2023-11-04 |
1.4351 USDT |
10,920.2350 |
1.4318 USDT |
1.4294 USDT |
1.4385 USDT |
1.4484 USDT |
| 2023-11-03 |
1.4101 USDT |
7,532.9640 |
1.4095 USDT |
1.4092 USDT |
1.4213 USDT |
1.4217 USDT |
| 2023-11-02 |
1.4259 USDT |
5,540.8490 |
1.4175 USDT |
1.4130 USDT |
1.4179 USDT |
1.4259 USDT |
| 2023-11-01 |
1.4085 USDT |
34,953.4080 |
1.3945 USDT |
1.3935 USDT |
1.4189 USDT |
1.4309 USDT |
| 2023-10-31 |
1.4225 USDT |
11,911.1670 |
1.4085 USDT |
1.4060 USDT |
1.4147 USDT |
1.4197 USDT |
| 2023-10-30 |
1.4260 USDT |
6,533.9560 |
1.4150 USDT |
1.4125 USDT |
1.4225 USDT |
1.4283 USDT |