Identifier on DigiFinex: ethw_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
1.9852 USDT |
2,025.8850 |
1.9285 USDT |
1.9106 USDT |
1.9424 USDT |
1.9713 USDT |
| 2025-02-17 |
2.0308 USDT |
1,942.4360 |
2.0382 USDT |
1.9538 USDT |
1.9815 USDT |
2.0425 USDT |
| 2025-02-16 |
2.0154 USDT |
217.7430 |
1.9420 USDT |
1.9387 USDT |
1.9666 USDT |
1.9625 USDT |
| 2025-02-15 |
2.0947 USDT |
2,541.9680 |
2.1105 USDT |
2.0495 USDT |
2.0745 USDT |
2.0585 USDT |
| 2025-02-14 |
2.1387 USDT |
8,800.7880 |
2.1279 USDT |
2.1046 USDT |
2.1451 USDT |
2.1285 USDT |
| 2025-02-13 |
2.1823 USDT |
3,736.4840 |
2.1235 USDT |
2.1156 USDT |
2.1295 USDT |
2.1462 USDT |
| 2025-02-12 |
2.1785 USDT |
12,500.1010 |
2.1902 USDT |
2.0765 USDT |
2.1344 USDT |
2.2054 USDT |
| 2025-02-11 |
2.1887 USDT |
27.5920 |
2.1065 USDT |
2.1065 USDT |
2.1235 USDT |
2.1235 USDT |
| 2025-02-10 |
2.1677 USDT |
4,901.7950 |
2.1587 USDT |
2.1541 USDT |
2.1689 USDT |
2.1806 USDT |
| 2025-02-09 |
2.1524 USDT |
2,844.5100 |
2.1645 USDT |
2.0620 USDT |
2.1280 USDT |
2.0625 USDT |
| 2025-02-08 |
2.0077 USDT |
7,462.0420 |
2.0605 USDT |
2.0505 USDT |
2.0985 USDT |
2.1814 USDT |
| 2025-02-07 |
1.9632 USDT |
15,115.4100 |
1.9807 USDT |
1.8973 USDT |
1.9178 USDT |
1.9059 USDT |
| 2025-02-06 |
1.8780 USDT |
5,092.4080 |
1.8643 USDT |
1.8270 USDT |
1.8610 USDT |
1.8615 USDT |
| 2025-02-05 |
1.8835 USDT |
12,219.5190 |
1.8962 USDT |
1.8554 USDT |
1.8964 USDT |
1.8835 USDT |
| 2025-02-04 |
1.8809 USDT |
231.8910 |
1.8475 USDT |
1.8260 USDT |
1.8635 USDT |
1.8287 USDT |
| 2025-02-03 |
1.7458 USDT |
973.3680 |
1.8918 USDT |
1.8914 USDT |
1.9428 USDT |
1.9415 USDT |
| 2025-02-02 |
2.2630 USDT |
18,400.0000 |
2.3498 USDT |
2.0535 USDT |
2.1535 USDT |
2.1475 USDT |
| 2025-02-01 |
2.5588 USDT |
5,183.8240 |
2.5277 USDT |
2.3663 USDT |
2.4056 USDT |
2.4034 USDT |
| 2025-01-31 |
2.6332 USDT |
4,284.2190 |
2.6733 USDT |
2.6648 USDT |
2.6927 USDT |
2.7140 USDT |
| 2025-01-30 |
2.5566 USDT |
23.7320 |
2.6153 USDT |
2.5960 USDT |
2.6153 USDT |
2.5960 USDT |
| 2025-01-29 |
2.4809 USDT |
3,156.3550 |
2.5156 USDT |
2.4394 USDT |
2.5406 USDT |
2.5244 USDT |
| 2025-01-28 |
2.4841 USDT |
1,083.9030 |
2.4586 USDT |
2.3904 USDT |
2.4162 USDT |
2.4005 USDT |
| 2025-01-27 |
2.4048 USDT |
50.0750 |
2.5057 USDT |
2.4898 USDT |
2.5058 USDT |
2.4904 USDT |
| 2025-01-26 |
2.6318 USDT |
257.0700 |
2.6007 USDT |
2.5809 USDT |
2.6074 USDT |
2.6063 USDT |
| 2025-01-25 |
2.6246 USDT |
2,652.3310 |
2.6393 USDT |
2.6093 USDT |
2.6357 USDT |
2.6218 USDT |
| 2025-01-24 |
2.7031 USDT |
2,793.6920 |
2.7313 USDT |
2.6617 USDT |
2.6692 USDT |
2.6621 USDT |
| 2025-01-23 |
2.6003 USDT |
268.4600 |
2.6707 USDT |
2.6547 USDT |
2.6741 USDT |
2.6557 USDT |
| 2025-01-22 |
2.6733 USDT |
3,801.5960 |
2.6788 USDT |
2.6159 USDT |
2.6538 USDT |
2.6403 USDT |
| 2025-01-21 |
2.6055 USDT |
15,217.0970 |
2.6315 USDT |
2.5913 USDT |
2.6437 USDT |
2.6864 USDT |
| 2025-01-20 |
2.7273 USDT |
12,619.2680 |
2.7183 USDT |
2.5826 USDT |
2.6908 USDT |
2.6828 USDT |
| 2025-01-19 |
2.9328 USDT |
22,027.3100 |
2.8127 USDT |
2.7336 USDT |
2.8184 USDT |
3.0039 USDT |
| 2025-01-18 |
3.1602 USDT |
6,435.5590 |
3.1341 USDT |
2.9999 USDT |
3.0401 USDT |
3.0563 USDT |
| 2025-01-17 |
3.2225 USDT |
6,585.1050 |
3.2451 USDT |
3.2079 USDT |
3.2436 USDT |
3.2683 USDT |
| 2025-01-16 |
3.1696 USDT |
5,198.5530 |
3.1474 USDT |
3.0823 USDT |
3.1574 USDT |
3.2023 USDT |
| 2025-01-15 |
3.0202 USDT |
0.2830 |
3.1980 USDT |
3.1976 USDT |
3.1980 USDT |
3.1980 USDT |
| 2025-01-14 |
2.8810 USDT |
5,309.7880 |
2.8951 USDT |
2.8602 USDT |
2.9039 USDT |
2.9448 USDT |
| 2025-01-13 |
2.8096 USDT |
2,811.2820 |
2.8293 USDT |
2.8293 USDT |
2.8615 USDT |
2.8395 USDT |
| 2025-01-12 |
3.0485 USDT |
2,157.6550 |
3.0432 USDT |
3.0182 USDT |
3.0268 USDT |
3.0212 USDT |
| 2025-01-11 |
3.0706 USDT |
3,349.3840 |
3.0672 USDT |
3.0409 USDT |
3.0802 USDT |
3.1008 USDT |
| 2025-01-10 |
3.0407 USDT |
3,098.3380 |
3.0466 USDT |
2.9948 USDT |
3.0521 USDT |
3.0842 USDT |
| 2025-01-09 |
3.0319 USDT |
304.2910 |
2.9848 USDT |
2.9693 USDT |
2.9848 USDT |
2.9782 USDT |
| 2025-01-08 |
3.1168 USDT |
10,486.9020 |
3.1098 USDT |
2.9672 USDT |
3.0733 USDT |
3.0679 USDT |
| 2025-01-07 |
3.4471 USDT |
93.7760 |
3.2311 USDT |
3.2209 USDT |
3.2511 USDT |
3.2511 USDT |
| 2025-01-06 |
3.6238 USDT |
145.3790 |
3.6317 USDT |
3.6139 USDT |
3.6421 USDT |
3.6200 USDT |
| 2025-01-05 |
3.6238 USDT |
1,568.7460 |
3.5800 USDT |
3.5443 USDT |
3.5960 USDT |
3.5840 USDT |
| 2025-01-04 |
3.6310 USDT |
7,713.3800 |
3.6970 USDT |
3.6174 USDT |
3.6460 USDT |
3.6808 USDT |
| 2025-01-03 |
3.4909 USDT |
15.5740 |
3.5856 USDT |
3.5841 USDT |
3.5940 USDT |
3.5889 USDT |
| 2025-01-02 |
3.4389 USDT |
5,360.4720 |
3.4748 USDT |
3.4191 USDT |
3.4468 USDT |
3.4450 USDT |
| 2025-01-01 |
3.3233 USDT |
208.4570 |
3.3921 USDT |
3.3751 USDT |
3.3929 USDT |
3.3824 USDT |
| 2024-12-31 |
3.3027 USDT |
2,060.2810 |
3.3751 USDT |
3.2938 USDT |
3.3299 USDT |
3.3150 USDT |