Identifier on DigiFinex: egl1_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0191 USDT |
64,771.0300 |
0.0190 USDT |
0.0190 USDT |
0.0190 USDT |
0.0190 USDT |
| 2025-12-04 |
0.0191 USDT |
13,365.6100 |
0.0189 USDT |
0.0189 USDT |
0.0189 USDT |
0.0189 USDT |
| 2025-12-03 |
0.0195 USDT |
260,926.9900 |
0.0195 USDT |
0.0193 USDT |
0.0194 USDT |
0.0194 USDT |
| 2025-12-02 |
0.0195 USDT |
333,813.0700 |
0.0193 USDT |
0.0193 USDT |
0.0193 USDT |
0.0195 USDT |
| 2025-12-01 |
0.0198 USDT |
260,536.5900 |
0.0199 USDT |
0.0195 USDT |
0.0195 USDT |
0.0195 USDT |
| 2025-11-30 |
0.0202 USDT |
86,943.3800 |
0.0202 USDT |
0.0202 USDT |
0.0202 USDT |
0.0202 USDT |
| 2025-11-29 |
0.0203 USDT |
131,576.3300 |
0.0202 USDT |
0.0200 USDT |
0.0201 USDT |
0.0201 USDT |
| 2025-11-28 |
0.0209 USDT |
164,493.7100 |
0.0210 USDT |
0.0206 USDT |
0.0206 USDT |
0.0208 USDT |
| 2025-11-27 |
0.0206 USDT |
230,410.4400 |
0.0207 USDT |
0.0204 USDT |
0.0204 USDT |
0.0205 USDT |
| 2025-11-26 |
0.0208 USDT |
11,216.6900 |
0.0206 USDT |
0.0206 USDT |
0.0207 USDT |
0.0207 USDT |
| 2025-11-25 |
0.0206 USDT |
46,363.3800 |
0.0207 USDT |
0.0204 USDT |
0.0204 USDT |
0.0204 USDT |
| 2025-11-24 |
0.0209 USDT |
161,263.7700 |
0.0211 USDT |
0.0206 USDT |
0.0206 USDT |
0.0206 USDT |
| 2025-11-23 |
0.0210 USDT |
0.0000 |
0.0211 USDT |
0.0211 USDT |
0.0211 USDT |
0.0211 USDT |
| 2025-11-22 |
0.0212 USDT |
9,299.9100 |
0.0210 USDT |
0.0210 USDT |
0.0210 USDT |
0.0210 USDT |
| 2025-11-21 |
0.0218 USDT |
203,515.6500 |
0.0219 USDT |
0.0214 USDT |
0.0215 USDT |
0.0215 USDT |
| 2025-11-20 |
0.0225 USDT |
1,519,549.8700 |
0.0226 USDT |
0.0222 USDT |
0.0222 USDT |
0.0222 USDT |
| 2025-11-19 |
0.0226 USDT |
109,262.7900 |
0.0228 USDT |
0.0226 USDT |
0.0226 USDT |
0.0227 USDT |
| 2025-11-18 |
0.0228 USDT |
9,222.6600 |
0.0224 USDT |
0.0224 USDT |
0.0224 USDT |
0.0224 USDT |
| 2025-11-17 |
0.0235 USDT |
80,885.8100 |
0.0234 USDT |
0.0234 USDT |
0.0234 USDT |
0.0237 USDT |
| 2025-11-16 |
0.0232 USDT |
131,115.4000 |
0.0231 USDT |
0.0231 USDT |
0.0232 USDT |
0.0232 USDT |
| 2025-11-15 |
0.0240 USDT |
2,964.3500 |
0.0238 USDT |
0.0238 USDT |
0.0238 USDT |
0.0238 USDT |
| 2025-11-14 |
0.0239 USDT |
109,488.0600 |
0.0239 USDT |
0.0234 USDT |
0.0235 USDT |
0.0235 USDT |
| 2025-11-13 |
0.0246 USDT |
146,950.5600 |
0.0248 USDT |
0.0243 USDT |
0.0244 USDT |
0.0245 USDT |
| 2025-11-12 |
0.0248 USDT |
76,610.7600 |
0.0250 USDT |
0.0248 USDT |
0.0248 USDT |
0.0248 USDT |
| 2025-11-11 |
0.0247 USDT |
1,924.5600 |
0.0247 USDT |
0.0247 USDT |
0.0247 USDT |
0.0247 USDT |
| 2025-11-10 |
0.0249 USDT |
169,181.6300 |
0.0253 USDT |
0.0244 USDT |
0.0244 USDT |
0.0247 USDT |
| 2025-11-09 |
0.0257 USDT |
4,538.5800 |
0.0253 USDT |
0.0253 USDT |
0.0253 USDT |
0.0253 USDT |
| 2025-11-08 |
0.0259 USDT |
170,931.8400 |
0.0258 USDT |
0.0256 USDT |
0.0257 USDT |
0.0264 USDT |
| 2025-11-07 |
0.0256 USDT |
119,435.5600 |
0.0259 USDT |
0.0246 USDT |
0.0247 USDT |
0.0246 USDT |
| 2025-11-06 |
0.0249 USDT |
201,803.7000 |
0.0243 USDT |
0.0243 USDT |
0.0247 USDT |
0.0257 USDT |
| 2025-11-05 |
0.0246 USDT |
130.6700 |
0.0243 USDT |
0.0243 USDT |
0.0243 USDT |
0.0243 USDT |
| 2025-11-04 |
0.0274 USDT |
14,726.6900 |
0.0257 USDT |
0.0257 USDT |
0.0257 USDT |
0.0257 USDT |
| 2025-11-03 |
0.0328 USDT |
2,076.9100 |
0.0326 USDT |
0.0326 USDT |
0.0326 USDT |
0.0326 USDT |
| 2025-11-02 |
0.0324 USDT |
489,015.0700 |
0.0318 USDT |
0.0318 USDT |
0.0321 USDT |
0.0329 USDT |
| 2025-11-01 |
0.0316 USDT |
8,853.1400 |
0.0313 USDT |
0.0313 USDT |
0.0314 USDT |
0.0314 USDT |
| 2025-10-31 |
0.0321 USDT |
295,062.2100 |
0.0320 USDT |
0.0317 USDT |
0.0319 USDT |
0.0317 USDT |
| 2025-10-30 |
0.0321 USDT |
214,879.5100 |
0.0322 USDT |
0.0320 USDT |
0.0321 USDT |
0.0320 USDT |
| 2025-10-29 |
0.0326 USDT |
9,220.8100 |
0.0323 USDT |
0.0322 USDT |
0.0323 USDT |
0.0322 USDT |
| 2025-10-28 |
0.0324 USDT |
411,377.0600 |
0.0323 USDT |
0.0321 USDT |
0.0323 USDT |
0.0330 USDT |
| 2025-10-27 |
0.0327 USDT |
3,294.9000 |
0.0324 USDT |
0.0324 USDT |
0.0325 USDT |
0.0325 USDT |
| 2025-10-26 |
0.0325 USDT |
3,539.2400 |
0.0327 USDT |
0.0327 USDT |
0.0327 USDT |
0.0327 USDT |
| 2025-10-25 |
0.0332 USDT |
377,883.1900 |
0.0332 USDT |
0.0323 USDT |
0.0324 USDT |
0.0323 USDT |
| 2025-10-24 |
0.0330 USDT |
381,794.1500 |
0.0329 USDT |
0.0329 USDT |
0.0332 USDT |
0.0332 USDT |
| 2025-10-23 |
0.0326 USDT |
618,328.7200 |
0.0322 USDT |
0.0322 USDT |
0.0322 USDT |
0.0323 USDT |
| 2025-10-22 |
0.0343 USDT |
479,230.1900 |
0.0337 USDT |
0.0333 USDT |
0.0334 USDT |
0.0333 USDT |
| 2025-10-21 |
0.0350 USDT |
0.0000 |
0.0346 USDT |
0.0346 USDT |
0.0346 USDT |
0.0346 USDT |
| 2025-10-20 |
0.0353 USDT |
11,637.0800 |
0.0353 USDT |
0.0353 USDT |
0.0353 USDT |
0.0353 USDT |
| 2025-10-19 |
0.0353 USDT |
1,851.0300 |
0.0353 USDT |
0.0353 USDT |
0.0353 USDT |
0.0353 USDT |
| 2025-10-18 |
0.0357 USDT |
8,459.1200 |
0.0354 USDT |
0.0352 USDT |
0.0354 USDT |
0.0352 USDT |
| 2025-10-17 |
0.0368 USDT |
585,441.9500 |
0.0378 USDT |
0.0354 USDT |
0.0354 USDT |
0.0354 USDT |