Identifier on OKEx: ETHW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-11 |
0.5431 USDT |
651,795.6009 |
0.5691 USDT |
0.5306 USDT |
0.5697 USDT |
0.5548 USDT |
| 2025-12-10 |
0.5819 USDT |
397,053.3003 |
0.5893 USDT |
0.5687 USDT |
0.6003 USDT |
0.5694 USDT |
| 2025-12-09 |
0.5750 USDT |
314,719.0862 |
0.5706 USDT |
0.5569 USDT |
0.6090 USDT |
0.5894 USDT |
| 2025-12-08 |
0.5731 USDT |
221,212.6830 |
0.5631 USDT |
0.5591 USDT |
0.5862 USDT |
0.5705 USDT |
| 2025-12-07 |
0.5695 USDT |
346,578.1219 |
0.5811 USDT |
0.5442 USDT |
0.5915 USDT |
0.5638 USDT |
| 2025-12-06 |
0.5642 USDT |
409,286.3473 |
0.5532 USDT |
0.5463 USDT |
0.5874 USDT |
0.5812 USDT |
| 2025-12-05 |
0.5668 USDT |
331,960.3252 |
0.5824 USDT |
0.5412 USDT |
0.5861 USDT |
0.5532 USDT |
| 2025-12-04 |
0.5950 USDT |
234,268.0810 |
0.6059 USDT |
0.5702 USDT |
0.6087 USDT |
0.5815 USDT |
| 2025-12-03 |
0.5945 USDT |
365,249.1893 |
0.5837 USDT |
0.5800 USDT |
0.6119 USDT |
0.6035 USDT |
| 2025-12-02 |
0.5714 USDT |
494,490.7027 |
0.5553 USDT |
0.5407 USDT |
0.5942 USDT |
0.5835 USDT |
| 2025-12-01 |
0.5540 USDT |
724,883.5001 |
0.5969 USDT |
0.5268 USDT |
0.5975 USDT |
0.5546 USDT |
| 2025-11-30 |
0.6068 USDT |
181,440.7963 |
0.6019 USDT |
0.5958 USDT |
0.6157 USDT |
0.5973 USDT |
| 2025-11-29 |
0.6095 USDT |
243,011.7084 |
0.6133 USDT |
0.5963 USDT |
0.6226 USDT |
0.6012 USDT |
| 2025-11-28 |
0.6221 USDT |
360,466.0589 |
0.6292 USDT |
0.6032 USDT |
0.6420 USDT |
0.6127 USDT |
| 2025-11-27 |
0.6302 USDT |
267,647.8226 |
0.6348 USDT |
0.6161 USDT |
0.6439 USDT |
0.6295 USDT |
| 2025-11-26 |
0.6307 USDT |
532,522.2976 |
0.6125 USDT |
0.6043 USDT |
0.6556 USDT |
0.6349 USDT |
| 2025-11-25 |
0.6055 USDT |
394,688.2687 |
0.6072 USDT |
0.5829 USDT |
0.6171 USDT |
0.6119 USDT |
| 2025-11-24 |
0.5884 USDT |
576,166.8277 |
0.5731 USDT |
0.5677 USDT |
0.6114 USDT |
0.6088 USDT |
| 2025-11-23 |
0.5863 USDT |
447,632.4155 |
0.5861 USDT |
0.5710 USDT |
0.6047 USDT |
0.5731 USDT |
| 2025-11-22 |
0.5799 USDT |
1,519,319.5065 |
0.5701 USDT |
0.5413 USDT |
0.6171 USDT |
0.5870 USDT |
| 2025-11-21 |
0.5816 USDT |
2,327,048.6256 |
0.6031 USDT |
0.5410 USDT |
0.6066 USDT |
0.5716 USDT |
| 2025-11-20 |
0.6320 USDT |
1,879,459.5713 |
0.6659 USDT |
0.5977 USDT |
0.6849 USDT |
0.6034 USDT |
| 2025-11-19 |
0.6763 USDT |
1,503,851.7870 |
0.7204 USDT |
0.6396 USDT |
0.7231 USDT |
0.6648 USDT |
| 2025-11-18 |
0.7229 USDT |
965,539.4242 |
0.7354 USDT |
0.6975 USDT |
0.7467 USDT |
0.7185 USDT |
| 2025-11-17 |
0.7522 USDT |
749,095.1011 |
0.7704 USDT |
0.7017 USDT |
0.7890 USDT |
0.7355 USDT |
| 2025-11-16 |
0.7831 USDT |
337,314.1839 |
0.8020 USDT |
0.7501 USDT |
0.8108 USDT |
0.7696 USDT |
| 2025-11-15 |
0.8051 USDT |
446,796.4626 |
0.7740 USDT |
0.7710 USDT |
0.8230 USDT |
0.8022 USDT |
| 2025-11-14 |
0.7774 USDT |
709,331.1535 |
0.7971 USDT |
0.7488 USDT |
0.8011 USDT |
0.7744 USDT |
| 2025-11-13 |
0.8217 USDT |
530,666.5776 |
0.8226 USDT |
0.7722 USDT |
0.8611 USDT |
0.7977 USDT |
| 2025-11-12 |
0.8323 USDT |
566,103.6991 |
0.8312 USDT |
0.8020 USDT |
0.8738 USDT |
0.8209 USDT |
| 2025-11-11 |
0.8700 USDT |
448,907.8177 |
0.8946 USDT |
0.8290 USDT |
0.9207 USDT |
0.8296 USDT |
| 2025-11-10 |
0.8879 USDT |
601,735.0204 |
0.8802 USDT |
0.8633 USDT |
0.9075 USDT |
0.8921 USDT |
| 2025-11-09 |
0.8665 USDT |
762,075.8519 |
0.8668 USDT |
0.8258 USDT |
0.9046 USDT |
0.8803 USDT |
| 2025-11-08 |
0.8856 USDT |
1,331,884.4240 |
0.8810 USDT |
0.8422 USDT |
0.9346 USDT |
0.8668 USDT |
| 2025-11-07 |
0.8259 USDT |
2,430,663.7258 |
0.8423 USDT |
0.7700 USDT |
0.9096 USDT |
0.8809 USDT |
| 2025-11-06 |
0.7578 USDT |
2,936,402.1636 |
0.7424 USDT |
0.6917 USDT |
0.8575 USDT |
0.8428 USDT |
| 2025-11-05 |
0.7365 USDT |
867,396.4238 |
0.7328 USDT |
0.6973 USDT |
0.7552 USDT |
0.7424 USDT |
| 2025-11-04 |
0.7545 USDT |
1,558,371.2189 |
0.8018 USDT |
0.6789 USDT |
0.8191 USDT |
0.7342 USDT |
| 2025-11-03 |
0.8268 USDT |
1,399,678.8442 |
0.9153 USDT |
0.7683 USDT |
0.9174 USDT |
0.8018 USDT |
| 2025-11-02 |
0.9155 USDT |
334,653.1104 |
0.9244 USDT |
0.8860 USDT |
0.9430 USDT |
0.9152 USDT |
| 2025-11-01 |
0.9110 USDT |
281,450.4517 |
0.8935 USDT |
0.8865 USDT |
0.9273 USDT |
0.9240 USDT |
| 2025-10-31 |
0.8856 USDT |
336,727.6255 |
0.8737 USDT |
0.8712 USDT |
0.9047 USDT |
0.8936 USDT |
| 2025-10-30 |
0.8934 USDT |
505,339.4283 |
0.9289 USDT |
0.8415 USDT |
0.9369 USDT |
0.8739 USDT |
| 2025-10-29 |
0.9331 USDT |
482,342.9846 |
0.9400 USDT |
0.9050 USDT |
0.9547 USDT |
0.9267 USDT |
| 2025-10-28 |
0.9594 USDT |
364,500.5732 |
0.9750 USDT |
0.9265 USDT |
0.9870 USDT |
0.9404 USDT |
| 2025-10-27 |
0.9889 USDT |
742,422.5906 |
1.0052 USDT |
0.9662 USDT |
1.0200 USDT |
0.9752 USDT |
| 2025-10-26 |
0.9956 USDT |
452,592.7299 |
0.9817 USDT |
0.9665 USDT |
1.0163 USDT |
1.0047 USDT |
| 2025-10-25 |
0.9776 USDT |
270,564.0362 |
0.9895 USDT |
0.9691 USDT |
0.9907 USDT |
0.9803 USDT |
| 2025-10-24 |
0.9859 USDT |
480,759.3119 |
0.9710 USDT |
0.9630 USDT |
1.0066 USDT |
0.9907 USDT |
| 2025-10-23 |
0.9645 USDT |
310,796.7236 |
0.9520 USDT |
0.9500 USDT |
0.9790 USDT |
0.9700 USDT |