Identifier on DigiFinex: etmc_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-20 |
0.1864 USDT |
127,468.1454 |
0.1389 USDT |
0.1000 USDT |
0.1400 USDT |
0.1400 USDT |
| 2024-03-19 |
0.2328 USDT |
8,117.8648 |
0.2000 USDT |
0.1902 USDT |
0.2000 USDT |
0.1902 USDT |
| 2024-03-18 |
0.2285 USDT |
50,771.0026 |
0.2159 USDT |
0.2159 USDT |
0.2800 USDT |
0.2800 USDT |
| 2024-03-17 |
0.2765 USDT |
110.4892 |
0.3098 USDT |
0.2750 USDT |
0.2750 USDT |
0.2750 USDT |
| 2024-03-16 |
0.3364 USDT |
2,653.1230 |
0.2986 USDT |
0.2800 USDT |
0.2800 USDT |
0.2800 USDT |
| 2024-03-15 |
0.3824 USDT |
54,009.0864 |
0.3599 USDT |
0.3500 USDT |
0.3500 USDT |
0.3911 USDT |
| 2024-03-14 |
0.4045 USDT |
0.0000 |
0.4300 USDT |
0.4300 USDT |
0.4300 USDT |
0.4300 USDT |
| 2024-03-13 |
0.3531 USDT |
63,189.9083 |
0.3190 USDT |
0.3190 USDT |
0.4300 USDT |
0.4300 USDT |
| 2024-03-12 |
0.3793 USDT |
837.8741 |
0.3410 USDT |
0.3400 USDT |
0.3400 USDT |
0.3400 USDT |
| 2024-03-11 |
0.3321 USDT |
304.2742 |
0.5180 USDT |
0.5160 USDT |
0.5170 USDT |
0.5170 USDT |
| 2024-03-10 |
0.4153 USDT |
4,195.6807 |
0.3201 USDT |
0.3000 USDT |
0.3000 USDT |
0.3201 USDT |
| 2024-03-09 |
0.7258 USDT |
6,884.8929 |
0.6700 USDT |
0.5500 USDT |
0.5700 USDT |
0.5600 USDT |
| 2024-03-08 |
0.8017 USDT |
0.0000 |
0.8900 USDT |
0.8900 USDT |
0.8900 USDT |
0.8900 USDT |
| 2024-03-07 |
0.9410 USDT |
4,596.7901 |
0.9499 USDT |
0.8555 USDT |
0.8555 USDT |
0.8555 USDT |
| 2024-03-06 |
1.0574 USDT |
590.3387 |
1.0000 USDT |
1.0000 USDT |
1.0000 USDT |
1.0000 USDT |
| 2024-03-05 |
1.1251 USDT |
2,370.7010 |
1.3000 USDT |
1.0017 USDT |
1.0030 USDT |
1.2498 USDT |
| 2024-03-04 |
1.2710 USDT |
75.7272 |
1.3778 USDT |
1.2102 USDT |
1.2102 USDT |
1.2102 USDT |
| 2024-03-03 |
1.3521 USDT |
1,688.3150 |
1.1111 USDT |
0.8200 USDT |
0.8200 USDT |
0.8200 USDT |
| 2024-03-02 |
1.9092 USDT |
1,908.7211 |
1.8000 USDT |
1.5000 USDT |
1.5000 USDT |
1.6500 USDT |
| 2024-03-01 |
2.1056 USDT |
0.0000 |
2.1899 USDT |
2.1899 USDT |
2.1899 USDT |
2.1899 USDT |
| 2024-02-29 |
2.3490 USDT |
481.2498 |
2.3747 USDT |
2.2703 USDT |
2.3744 USDT |
2.3744 USDT |
| 2024-02-28 |
2.5534 USDT |
3,615.3295 |
2.4617 USDT |
2.3100 USDT |
2.3100 USDT |
2.3100 USDT |
| 2024-02-27 |
2.7060 USDT |
889.0212 |
2.7398 USDT |
2.5000 USDT |
2.7398 USDT |
2.7398 USDT |
| 2024-02-26 |
2.5362 USDT |
0.0000 |
2.7400 USDT |
2.7400 USDT |
2.7400 USDT |
2.7400 USDT |
| 2024-02-25 |
2.6950 USDT |
2,388.7640 |
2.9900 USDT |
2.3104 USDT |
2.4500 USDT |
2.7000 USDT |
| 2024-02-24 |
3.0238 USDT |
0.6762 |
3.0998 USDT |
3.0996 USDT |
3.0996 USDT |
3.0996 USDT |
| 2024-02-23 |
2.8167 USDT |
1,032.3855 |
2.9951 USDT |
2.9951 USDT |
2.9951 USDT |
2.9951 USDT |
| 2024-02-22 |
2.4485 USDT |
2,436.0013 |
2.7000 USDT |
2.7000 USDT |
2.7000 USDT |
2.7002 USDT |
| 2024-02-21 |
1.7968 USDT |
415.6655 |
2.2555 USDT |
2.2555 USDT |
2.2555 USDT |
2.2555 USDT |
| 2024-02-20 |
1.3257 USDT |
639.6879 |
1.2200 USDT |
1.2200 USDT |
1.2200 USDT |
1.4700 USDT |
| 2024-02-19 |
0.9935 USDT |
1,610.5248 |
1.1000 USDT |
1.0090 USDT |
1.2340 USDT |
1.2340 USDT |
| 2024-02-18 |
0.9986 USDT |
3,268.9824 |
1.0200 USDT |
0.7390 USDT |
0.7400 USDT |
0.7400 USDT |
| 2024-02-17 |
0.7378 USDT |
3,368.3112 |
0.8995 USDT |
0.6223 USDT |
0.8996 USDT |
0.9800 USDT |
| 2024-02-16 |
0.5956 USDT |
3,141.1274 |
0.5997 USDT |
0.5997 USDT |
0.5997 USDT |
0.5997 USDT |
| 2024-02-15 |
0.5770 USDT |
9,624.4894 |
0.5900 USDT |
0.5900 USDT |
0.5900 USDT |
0.5900 USDT |
| 2024-02-14 |
0.4925 USDT |
0.0000 |
0.5671 USDT |
0.5671 USDT |
0.5671 USDT |
0.5671 USDT |
| 2024-02-13 |
0.3783 USDT |
433,098.0163 |
0.3198 USDT |
0.3184 USDT |
0.4800 USDT |
0.4800 USDT |
| 2024-02-12 |
0.2870 USDT |
0.0000 |
0.2999 USDT |
0.2999 USDT |
0.2999 USDT |
0.2999 USDT |
| 2024-02-11 |
0.3137 USDT |
6,343.6063 |
0.3198 USDT |
0.2911 USDT |
0.2911 USDT |
0.2911 USDT |
| 2024-02-10 |
0.3234 USDT |
59.1176 |
0.3240 USDT |
0.2920 USDT |
0.3224 USDT |
0.3224 USDT |
| 2024-02-09 |
0.3228 USDT |
29,094.1771 |
0.3240 USDT |
0.3240 USDT |
0.3240 USDT |
0.3240 USDT |
| 2024-02-08 |
0.3023 USDT |
1,667.7556 |
0.3241 USDT |
0.3200 USDT |
0.3241 USDT |
0.3241 USDT |
| 2024-02-07 |
0.2958 USDT |
2,074.4030 |
0.2980 USDT |
0.2978 USDT |
0.2978 USDT |
0.2978 USDT |
| 2024-02-06 |
0.2319 USDT |
196,163.2975 |
0.2296 USDT |
0.2021 USDT |
0.2300 USDT |
0.2942 USDT |
| 2024-02-05 |
0.2166 USDT |
75,666.5318 |
0.2267 USDT |
0.1933 USDT |
0.2187 USDT |
0.2124 USDT |
| 2024-02-04 |
0.2436 USDT |
251.4570 |
0.2407 USDT |
0.2407 USDT |
0.2407 USDT |
0.2407 USDT |
| 2024-02-03 |
0.2406 USDT |
0.0000 |
0.2407 USDT |
0.2407 USDT |
0.2407 USDT |
0.2407 USDT |
| 2024-02-02 |
0.2371 USDT |
895.2006 |
0.2396 USDT |
0.2186 USDT |
0.2186 USDT |
0.2400 USDT |
| 2024-02-01 |
0.2342 USDT |
493.4144 |
0.2152 USDT |
0.2152 USDT |
0.2152 USDT |
0.2156 USDT |
| 2024-01-31 |
0.2276 USDT |
17,767.0890 |
0.2085 USDT |
0.2057 USDT |
0.2057 USDT |
0.2057 USDT |