Identifier on OKEx: ETHW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-22 |
0.9547 USDT |
424,173.5562 |
0.9660 USDT |
0.9170 USDT |
0.9830 USDT |
0.9530 USDT |
| 2025-10-21 |
0.9884 USDT |
749,120.2342 |
0.9980 USDT |
0.9570 USDT |
1.0320 USDT |
0.9650 USDT |
| 2025-10-20 |
1.0081 USDT |
444,397.7634 |
1.0010 USDT |
0.9830 USDT |
1.0230 USDT |
0.9960 USDT |
| 2025-10-19 |
0.9970 USDT |
277,920.8766 |
0.9860 USDT |
0.9640 USDT |
1.0180 USDT |
1.0010 USDT |
| 2025-10-18 |
0.9797 USDT |
304,626.9226 |
0.9620 USDT |
0.9540 USDT |
0.9990 USDT |
0.9860 USDT |
| 2025-10-17 |
0.9432 USDT |
566,695.6255 |
0.9720 USDT |
0.8970 USDT |
0.9860 USDT |
0.9600 USDT |
| 2025-10-16 |
0.9977 USDT |
893,679.8019 |
1.0110 USDT |
0.9490 USDT |
1.0460 USDT |
0.9710 USDT |
| 2025-10-15 |
1.0362 USDT |
580,414.5801 |
1.0570 USDT |
1.0000 USDT |
1.0800 USDT |
1.0090 USDT |
| 2025-10-14 |
1.0394 USDT |
1,056,480.5735 |
1.1240 USDT |
0.9890 USDT |
1.1250 USDT |
1.0560 USDT |
| 2025-10-13 |
1.0810 USDT |
1,310,390.6566 |
1.0610 USDT |
1.0450 USDT |
1.1530 USDT |
1.1230 USDT |
| 2025-10-12 |
1.0012 USDT |
1,100,892.0510 |
0.9530 USDT |
0.9300 USDT |
1.0890 USDT |
1.0610 USDT |
| 2025-10-11 |
0.9538 USDT |
2,187,743.5822 |
0.8920 USDT |
0.8740 USDT |
1.0180 USDT |
0.9530 USDT |
| 2025-10-10 |
0.9498 USDT |
4,359,430.2486 |
1.3710 USDT |
0.4880 USDT |
1.4150 USDT |
0.8950 USDT |
| 2025-10-09 |
1.3566 USDT |
552,265.7535 |
1.4150 USDT |
1.3350 USDT |
1.4150 USDT |
1.3710 USDT |
| 2025-10-08 |
1.3986 USDT |
369,029.0030 |
1.3770 USDT |
1.3690 USDT |
1.4290 USDT |
1.4130 USDT |
| 2025-10-07 |
1.4122 USDT |
1,192,366.1028 |
1.4830 USDT |
1.3600 USDT |
1.4830 USDT |
1.3770 USDT |
| 2025-10-06 |
1.4655 USDT |
344,830.1959 |
1.4430 USDT |
1.4260 USDT |
1.4990 USDT |
1.4820 USDT |
| 2025-10-05 |
1.4794 USDT |
731,068.5127 |
1.4710 USDT |
1.4260 USDT |
1.5220 USDT |
1.4430 USDT |
| 2025-10-04 |
1.4842 USDT |
290,073.0828 |
1.5160 USDT |
1.4440 USDT |
1.5270 USDT |
1.4690 USDT |
| 2025-10-03 |
1.5022 USDT |
396,204.4260 |
1.5020 USDT |
1.4630 USDT |
1.5380 USDT |
1.5150 USDT |
| 2025-10-02 |
1.4840 USDT |
664,259.7000 |
1.4580 USDT |
1.4520 USDT |
1.5170 USDT |
1.5040 USDT |
| 2025-10-01 |
1.4040 USDT |
404,377.2545 |
1.3500 USDT |
1.3410 USDT |
1.4620 USDT |
1.4560 USDT |
| 2025-09-30 |
1.3444 USDT |
450,858.7774 |
1.3740 USDT |
1.3150 USDT |
1.3820 USDT |
1.3500 USDT |
| 2025-09-29 |
1.3743 USDT |
358,797.3805 |
1.3790 USDT |
1.3510 USDT |
1.4030 USDT |
1.3730 USDT |
| 2025-09-28 |
1.3402 USDT |
134,456.4921 |
1.3420 USDT |
1.3160 USDT |
1.3810 USDT |
1.3790 USDT |
| 2025-09-27 |
1.3508 USDT |
229,210.5746 |
1.3650 USDT |
1.3330 USDT |
1.3670 USDT |
1.3410 USDT |
| 2025-09-26 |
1.3377 USDT |
509,984.5029 |
1.3220 USDT |
1.3060 USDT |
1.3730 USDT |
1.3650 USDT |
| 2025-09-25 |
1.3469 USDT |
399,965.3436 |
1.3910 USDT |
1.2960 USDT |
1.3960 USDT |
1.3200 USDT |
| 2025-09-24 |
1.4006 USDT |
313,071.2881 |
1.3850 USDT |
1.3590 USDT |
1.4270 USDT |
1.3920 USDT |
| 2025-09-23 |
1.3825 USDT |
455,240.9629 |
1.4050 USDT |
1.3490 USDT |
1.4150 USDT |
1.3840 USDT |
| 2025-09-22 |
1.4326 USDT |
1,205,059.8501 |
1.5730 USDT |
1.3440 USDT |
1.5790 USDT |
1.4040 USDT |
| 2025-09-21 |
1.5869 USDT |
145,217.3004 |
1.5900 USDT |
1.5700 USDT |
1.6120 USDT |
1.5730 USDT |
| 2025-09-20 |
1.5882 USDT |
244,028.7288 |
1.5750 USDT |
1.5660 USDT |
1.6080 USDT |
1.5890 USDT |
| 2025-09-19 |
1.6023 USDT |
406,759.2055 |
1.6320 USDT |
1.5610 USDT |
1.6580 USDT |
1.5750 USDT |
| 2025-09-18 |
1.6282 USDT |
610,841.2434 |
1.6330 USDT |
1.6020 USDT |
1.6550 USDT |
1.6310 USDT |
| 2025-09-17 |
1.5897 USDT |
500,322.4239 |
1.5880 USDT |
1.5550 USDT |
1.6400 USDT |
1.6300 USDT |
| 2025-09-16 |
1.5755 USDT |
341,392.6689 |
1.5850 USDT |
1.5500 USDT |
1.5980 USDT |
1.5860 USDT |
| 2025-09-15 |
1.6060 USDT |
444,647.6136 |
1.6330 USDT |
1.5570 USDT |
1.6540 USDT |
1.5840 USDT |
| 2025-09-14 |
1.6615 USDT |
357,770.8286 |
1.7020 USDT |
1.6110 USDT |
1.7200 USDT |
1.6310 USDT |
| 2025-09-13 |
1.6857 USDT |
508,588.0363 |
1.6710 USDT |
1.6470 USDT |
1.7270 USDT |
1.7000 USDT |
| 2025-09-12 |
1.6418 USDT |
409,081.9715 |
1.6350 USDT |
1.6060 USDT |
1.6830 USDT |
1.6710 USDT |
| 2025-09-11 |
1.6406 USDT |
646,780.7194 |
1.6010 USDT |
1.5930 USDT |
1.6860 USDT |
1.6340 USDT |
| 2025-09-10 |
1.6015 USDT |
408,678.9301 |
1.5720 USDT |
1.5680 USDT |
1.6270 USDT |
1.6000 USDT |
| 2025-09-09 |
1.5826 USDT |
526,035.8566 |
1.5680 USDT |
1.5420 USDT |
1.6100 USDT |
1.5710 USDT |
| 2025-09-08 |
1.5676 USDT |
355,732.5608 |
1.5530 USDT |
1.5400 USDT |
1.5900 USDT |
1.5690 USDT |
| 2025-09-07 |
1.5490 USDT |
204,863.8225 |
1.5360 USDT |
1.5300 USDT |
1.5800 USDT |
1.5530 USDT |
| 2025-09-06 |
1.5322 USDT |
162,416.3237 |
1.5400 USDT |
1.5210 USDT |
1.5510 USDT |
1.5370 USDT |
| 2025-09-05 |
1.5499 USDT |
263,656.3082 |
1.5360 USDT |
1.5220 USDT |
1.5840 USDT |
1.5390 USDT |
| 2025-09-04 |
1.5434 USDT |
375,496.7970 |
1.5910 USDT |
1.5110 USDT |
1.6030 USDT |
1.5350 USDT |
| 2025-09-03 |
1.5827 USDT |
304,846.4709 |
1.5920 USDT |
1.5530 USDT |
1.6080 USDT |
1.5920 USDT |