Identifier on OKEx: ETHW-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-07 |
1.0735 USDT |
1,760,975.6694 |
1.0830 USDT |
0.9850 USDT |
1.1620 USDT |
1.1220 USDT |
| 2025-04-06 |
1.1545 USDT |
970,864.7064 |
1.2660 USDT |
1.0460 USDT |
1.2820 USDT |
1.0840 USDT |
| 2025-04-05 |
1.2769 USDT |
448,647.3358 |
1.2920 USDT |
1.2440 USDT |
1.3030 USDT |
1.2670 USDT |
| 2025-04-04 |
1.2681 USDT |
430,444.5075 |
1.2380 USDT |
1.2190 USDT |
1.2990 USDT |
1.2950 USDT |
| 2025-04-03 |
1.2325 USDT |
886,996.9133 |
1.2440 USDT |
1.1730 USDT |
1.2720 USDT |
1.2360 USDT |
| 2025-04-02 |
1.3015 USDT |
916,555.8641 |
1.3720 USDT |
1.2230 USDT |
1.3730 USDT |
1.2440 USDT |
| 2025-04-01 |
1.3965 USDT |
528,242.8849 |
1.3830 USDT |
1.3610 USDT |
1.4190 USDT |
1.3720 USDT |
| 2025-03-31 |
1.3750 USDT |
226,519.7120 |
1.3840 USDT |
1.3290 USDT |
1.3970 USDT |
1.3820 USDT |
| 2025-03-30 |
1.3880 USDT |
168,836.9654 |
1.3830 USDT |
1.3660 USDT |
1.4100 USDT |
1.3820 USDT |
| 2025-03-29 |
1.3933 USDT |
346,274.3024 |
1.4050 USDT |
1.3510 USDT |
1.4440 USDT |
1.3830 USDT |
| 2025-03-28 |
1.4079 USDT |
456,378.6412 |
1.4890 USDT |
1.3710 USDT |
1.5040 USDT |
1.4030 USDT |
| 2025-03-27 |
1.5154 USDT |
461,317.4810 |
1.5310 USDT |
1.4610 USDT |
1.5640 USDT |
1.4880 USDT |
| 2025-03-26 |
1.5632 USDT |
494,145.7159 |
1.5440 USDT |
1.5010 USDT |
1.6000 USDT |
1.5300 USDT |
| 2025-03-25 |
1.5370 USDT |
319,462.0601 |
1.5410 USDT |
1.5020 USDT |
1.5620 USDT |
1.5450 USDT |
| 2025-03-24 |
1.5230 USDT |
509,508.2034 |
1.4770 USDT |
1.4620 USDT |
1.5630 USDT |
1.5420 USDT |
| 2025-03-23 |
1.4765 USDT |
290,630.9331 |
1.4640 USDT |
1.4550 USDT |
1.5020 USDT |
1.4770 USDT |
| 2025-03-22 |
1.4778 USDT |
258,956.7905 |
1.4620 USDT |
1.4510 USDT |
1.5000 USDT |
1.4660 USDT |
| 2025-03-21 |
1.4578 USDT |
499,718.7829 |
1.4370 USDT |
1.4170 USDT |
1.5140 USDT |
1.4580 USDT |
| 2025-03-20 |
1.4562 USDT |
364,651.1622 |
1.4940 USDT |
1.4230 USDT |
1.5050 USDT |
1.4380 USDT |
| 2025-03-19 |
1.4560 USDT |
596,542.9638 |
1.4370 USDT |
1.4200 USDT |
1.4980 USDT |
1.4920 USDT |
| 2025-03-18 |
1.4383 USDT |
775,035.5345 |
1.4470 USDT |
1.3830 USDT |
1.4750 USDT |
1.4360 USDT |
| 2025-03-17 |
1.4351 USDT |
433,929.3940 |
1.4000 USDT |
1.3980 USDT |
1.4750 USDT |
1.4440 USDT |
| 2025-03-16 |
1.4154 USDT |
258,753.6333 |
1.4440 USDT |
1.3800 USDT |
1.4520 USDT |
1.4000 USDT |
| 2025-03-15 |
1.4187 USDT |
274,074.6331 |
1.4330 USDT |
1.3950 USDT |
1.4430 USDT |
1.4400 USDT |
| 2025-03-14 |
1.4200 USDT |
385,250.6741 |
1.3980 USDT |
1.3850 USDT |
1.4540 USDT |
1.4340 USDT |
| 2025-03-13 |
1.3966 USDT |
587,396.5478 |
1.4250 USDT |
1.3530 USDT |
1.4450 USDT |
1.3970 USDT |
| 2025-03-12 |
1.4126 USDT |
733,068.7596 |
1.3850 USDT |
1.3340 USDT |
1.4800 USDT |
1.4230 USDT |
| 2025-03-11 |
1.3021 USDT |
1,301,977.5316 |
1.2860 USDT |
1.1920 USDT |
1.3980 USDT |
1.3780 USDT |
| 2025-03-10 |
1.3565 USDT |
1,123,359.0436 |
1.3440 USDT |
1.2610 USDT |
1.4200 USDT |
1.2840 USDT |
| 2025-03-09 |
1.4701 USDT |
1,591,462.0407 |
1.6150 USDT |
1.3200 USDT |
1.6230 USDT |
1.3420 USDT |
| 2025-03-08 |
1.6245 USDT |
279,178.8613 |
1.6420 USDT |
1.6010 USDT |
1.6540 USDT |
1.6120 USDT |
| 2025-03-07 |
1.6618 USDT |
416,193.4620 |
1.6610 USDT |
1.5920 USDT |
1.7160 USDT |
1.6410 USDT |
| 2025-03-06 |
1.6992 USDT |
332,301.9261 |
1.7170 USDT |
1.6490 USDT |
1.7620 USDT |
1.6610 USDT |
| 2025-03-05 |
1.6820 USDT |
382,155.8850 |
1.6680 USDT |
1.6370 USDT |
1.7280 USDT |
1.7150 USDT |
| 2025-03-04 |
1.6205 USDT |
795,102.7042 |
1.6860 USDT |
1.5500 USDT |
1.7100 USDT |
1.6710 USDT |
| 2025-03-03 |
1.7749 USDT |
713,363.3556 |
1.9010 USDT |
1.6480 USDT |
1.9010 USDT |
1.6870 USDT |
| 2025-03-02 |
1.7940 USDT |
541,362.3390 |
1.7140 USDT |
1.6790 USDT |
1.9340 USDT |
1.8970 USDT |
| 2025-03-01 |
1.7313 USDT |
402,227.0790 |
1.7720 USDT |
1.6760 USDT |
1.8060 USDT |
1.7160 USDT |
| 2025-02-28 |
1.7145 USDT |
788,625.9746 |
1.7890 USDT |
1.6410 USDT |
1.7950 USDT |
1.7730 USDT |
| 2025-02-27 |
1.7838 USDT |
430,575.6772 |
1.7420 USDT |
1.7340 USDT |
1.8360 USDT |
1.7910 USDT |
| 2025-02-26 |
1.7943 USDT |
755,880.9348 |
1.8350 USDT |
1.7030 USDT |
1.8660 USDT |
1.7400 USDT |
| 2025-02-25 |
1.7994 USDT |
1,186,623.3321 |
1.7290 USDT |
1.6940 USDT |
1.8950 USDT |
1.8340 USDT |
| 2025-02-24 |
1.8297 USDT |
672,259.6352 |
1.8660 USDT |
1.7000 USDT |
1.9240 USDT |
1.7250 USDT |
| 2025-02-23 |
1.8526 USDT |
399,543.7501 |
1.8550 USDT |
1.8060 USDT |
1.9260 USDT |
1.8660 USDT |
| 2025-02-22 |
1.8056 USDT |
566,858.7638 |
1.7540 USDT |
1.7380 USDT |
1.8680 USDT |
1.8550 USDT |
| 2025-02-21 |
1.8918 USDT |
823,376.1078 |
1.9730 USDT |
1.7230 USDT |
1.9990 USDT |
1.7550 USDT |
| 2025-02-20 |
1.9289 USDT |
586,976.4762 |
1.8680 USDT |
1.8610 USDT |
1.9970 USDT |
1.9680 USDT |
| 2025-02-19 |
1.9349 USDT |
1,300,868.4537 |
1.9790 USDT |
1.8440 USDT |
2.0170 USDT |
1.8680 USDT |
| 2025-02-18 |
1.9788 USDT |
507,696.7714 |
2.0540 USDT |
1.9090 USDT |
2.0760 USDT |
1.9790 USDT |
| 2025-02-17 |
2.0377 USDT |
386,974.0126 |
1.9590 USDT |
1.9330 USDT |
2.1230 USDT |
2.0530 USDT |