Identifier on DigiFinex: usdt_etz
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-08 |
0.0357 USDT |
4,337,097.3278 ETZ |
0.0367 USDT |
0.0339 USDT |
0.0375 USDT |
0.0347 USDT |
| 2019-09-07 |
0.0368 USDT |
4,006,965.9380 ETZ |
0.0368 USDT |
0.0356 USDT |
0.0380 USDT |
0.0367 USDT |
| 2019-09-06 |
0.0376 USDT |
3,249,611.2156 ETZ |
0.0385 USDT |
0.0350 USDT |
0.0428 USDT |
0.0368 USDT |
| 2019-09-05 |
0.0338 USDT |
2,500,784.3586 ETZ |
0.0292 USDT |
0.0284 USDT |
0.0428 USDT |
0.0384 USDT |
| 2019-09-04 |
0.0311 USDT |
3,167,216.9395 ETZ |
0.0328 USDT |
0.0293 USDT |
0.0337 USDT |
0.0294 USDT |
| 2019-09-03 |
0.0341 USDT |
4,333,557.3513 ETZ |
0.0355 USDT |
0.0320 USDT |
0.0357 USDT |
0.0327 USDT |
| 2019-09-02 |
0.0354 USDT |
4,454,924.0109 ETZ |
0.0353 USDT |
0.0348 USDT |
0.0375 USDT |
0.0354 USDT |
| 2019-09-01 |
0.0352 USDT |
4,534,381.5466 ETZ |
0.0351 USDT |
0.0350 USDT |
0.0390 USDT |
0.0353 USDT |
| 2019-08-31 |
0.0360 USDT |
1,073,258.5920 ETZ |
0.0370 USDT |
0.0350 USDT |
0.0374 USDT |
0.0351 USDT |
| 2019-08-30 |
0.0385 USDT |
1,297,917.1816 ETZ |
0.0400 USDT |
0.0361 USDT |
0.0402 USDT |
0.0371 USDT |
| 2019-08-29 |
0.0405 USDT |
2,609,671.0945 ETZ |
0.0412 USDT |
0.0364 USDT |
0.0417 USDT |
0.0399 USDT |
| 2019-08-28 |
0.0446 USDT |
3,070,518.4626 ETZ |
0.0480 USDT |
0.0400 USDT |
0.0485 USDT |
0.0411 USDT |
| 2019-08-27 |
0.0481 USDT |
3,335,622.9627 ETZ |
0.0482 USDT |
0.0466 USDT |
0.0520 USDT |
0.0480 USDT |
| 2019-08-26 |
0.0504 USDT |
3,208,519.0779 ETZ |
0.0526 USDT |
0.0455 USDT |
0.0527 USDT |
0.0482 USDT |
| 2019-08-25 |
0.0548 USDT |
3,125,958.2997 ETZ |
0.0578 USDT |
0.0500 USDT |
0.0578 USDT |
0.0518 USDT |
| 2019-08-24 |
0.0580 USDT |
2,804,090.3190 ETZ |
0.0583 USDT |
0.0560 USDT |
0.0600 USDT |
0.0578 USDT |
| 2019-08-23 |
0.0571 USDT |
1,805,527.0009 ETZ |
0.0560 USDT |
0.0540 USDT |
0.0597 USDT |
0.0583 USDT |
| 2019-08-22 |
0.0573 USDT |
3,887,158.0899 ETZ |
0.0586 USDT |
0.0465 USDT |
0.0622 USDT |
0.0560 USDT |
| 2019-08-21 |
0.0616 USDT |
3,396,741.7841 ETZ |
0.0645 USDT |
0.0563 USDT |
0.0672 USDT |
0.0586 USDT |
| 2019-08-20 |
0.0684 USDT |
3,422,959.6202 ETZ |
0.0722 USDT |
0.0612 USDT |
0.0735 USDT |
0.0645 USDT |
| 2019-08-19 |
0.0730 USDT |
2,902,769.5613 ETZ |
0.0737 USDT |
0.0700 USDT |
0.0751 USDT |
0.0723 USDT |
| 2019-08-18 |
0.0726 USDT |
3,238,079.9712 ETZ |
0.0714 USDT |
0.0700 USDT |
0.0750 USDT |
0.0737 USDT |
| 2019-08-17 |
0.0712 USDT |
3,539,506.0179 ETZ |
0.0710 USDT |
0.0683 USDT |
0.0720 USDT |
0.0714 USDT |
| 2019-08-16 |
0.0717 USDT |
2,798,314.7693 ETZ |
0.0724 USDT |
0.0670 USDT |
0.0730 USDT |
0.0709 USDT |
| 2019-08-15 |
0.0730 USDT |
3,068,601.9302 ETZ |
0.0736 USDT |
0.0697 USDT |
0.0755 USDT |
0.0723 USDT |
| 2019-08-14 |
0.0770 USDT |
3,367,209.0895 ETZ |
0.0814 USDT |
0.0649 USDT |
0.0817 USDT |
0.0726 USDT |
| 2019-08-13 |
0.0795 USDT |
2,976,690.1539 ETZ |
0.0776 USDT |
0.0766 USDT |
0.0843 USDT |
0.0815 USDT |
| 2019-08-12 |
0.0803 USDT |
2,970,826.5846 ETZ |
0.0831 USDT |
0.0761 USDT |
0.0833 USDT |
0.0775 USDT |
| 2019-08-11 |
0.0837 USDT |
3,760,672.5946 ETZ |
0.0843 USDT |
0.0821 USDT |
0.0870 USDT |
0.0831 USDT |
| 2019-08-10 |
0.0840 USDT |
3,712,885.4838 ETZ |
0.0839 USDT |
0.0830 USDT |
0.0853 USDT |
0.0842 USDT |
| 2019-08-09 |
0.0847 USDT |
3,765,431.6833 ETZ |
0.0859 USDT |
0.0829 USDT |
0.0864 USDT |
0.0835 USDT |
| 2019-08-08 |
0.0908 USDT |
3,299,553.8951 ETZ |
0.0936 USDT |
0.0850 USDT |
0.0940 USDT |
0.0880 USDT |
| 2019-08-07 |
0.0980 USDT |
3,469,227.6599 ETZ |
0.1023 USDT |
0.0918 USDT |
0.1078 USDT |
0.0936 USDT |
| 2019-08-06 |
0.0982 USDT |
3,458,192.8683 ETZ |
0.0940 USDT |
0.0933 USDT |
0.1097 USDT |
0.1023 USDT |
| 2019-08-05 |
0.0918 USDT |
2,290,572.4609 ETZ |
0.0895 USDT |
0.0859 USDT |
0.0980 USDT |
0.0941 USDT |
| 2019-08-04 |
0.0835 USDT |
3,110,953.9054 ETZ |
0.0775 USDT |
0.0730 USDT |
0.0980 USDT |
0.0895 USDT |
| 2019-08-03 |
0.0827 USDT |
2,576,292.2225 ETZ |
0.0875 USDT |
0.0752 USDT |
0.0875 USDT |
0.0780 USDT |
| 2019-08-02 |
0.0905 USDT |
2,602,702.8903 ETZ |
0.0935 USDT |
0.0868 USDT |
0.0935 USDT |
0.0874 USDT |
| 2019-08-01 |
0.0957 USDT |
2,739,437.2790 ETZ |
0.0979 USDT |
0.0868 USDT |
0.0980 USDT |
0.0935 USDT |
| 2019-07-31 |
0.0999 USDT |
2,340,458.4835 ETZ |
0.1019 USDT |
0.0960 USDT |
0.1041 USDT |
0.0980 USDT |
| 2019-07-30 |
0.1022 USDT |
2,207,727.8378 ETZ |
0.1025 USDT |
0.1000 USDT |
0.1038 USDT |
0.1018 USDT |
| 2019-07-29 |
0.1019 USDT |
2,422,505.1840 ETZ |
0.1012 USDT |
0.0980 USDT |
0.1056 USDT |
0.1025 USDT |
| 2019-07-28 |
0.1054 USDT |
2,542,249.5260 ETZ |
0.1100 USDT |
0.0980 USDT |
0.1100 USDT |
0.1009 USDT |
| 2019-07-27 |
0.1094 USDT |
2,332,915.4485 ETZ |
0.1096 USDT |
0.1017 USDT |
0.1155 USDT |
0.1092 USDT |
| 2019-07-26 |
0.1141 USDT |
2,617,069.5868 ETZ |
0.1184 USDT |
0.1058 USDT |
0.1230 USDT |
0.1097 USDT |
| 2019-07-25 |
0.1251 USDT |
2,482,452.4852 ETZ |
0.1317 USDT |
0.1130 USDT |
0.1320 USDT |
0.1185 USDT |
| 2019-07-24 |
0.1334 USDT |
1,781,636.0432 ETZ |
0.1350 USDT |
0.1300 USDT |
0.1367 USDT |
0.1317 USDT |
| 2019-07-23 |
0.1425 USDT |
2,294,919.1550 ETZ |
0.1499 USDT |
0.1285 USDT |
0.1520 USDT |
0.1352 USDT |
| 2019-07-22 |
0.1518 USDT |
1,894,369.7465 ETZ |
0.1539 USDT |
0.1457 USDT |
0.1600 USDT |
0.1498 USDT |
| 2019-07-21 |
0.1577 USDT |
1,548,029.2360 ETZ |
0.1616 USDT |
0.1537 USDT |
0.1619 USDT |
0.1539 USDT |