Identifier on DigiFinex: egl1_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.0448 USDT |
822,666.3600 |
0.0446 USDT |
0.0443 USDT |
0.0445 USDT |
0.0451 USDT |
| 2026-02-02 |
0.0451 USDT |
1,743,233.5000 |
0.0453 USDT |
0.0446 USDT |
0.0448 USDT |
0.0451 USDT |
| 2026-02-01 |
0.0445 USDT |
2,106,939.7100 |
0.0468 USDT |
0.0448 USDT |
0.0450 USDT |
0.0450 USDT |
| 2026-01-31 |
0.0390 USDT |
84,379.8200 |
0.0401 USDT |
0.0401 USDT |
0.0410 USDT |
0.0409 USDT |
| 2026-01-30 |
0.0386 USDT |
1,286.2000 |
0.0377 USDT |
0.0377 USDT |
0.0378 USDT |
0.0378 USDT |
| 2026-01-29 |
0.0394 USDT |
140,949.3700 |
0.0397 USDT |
0.0384 USDT |
0.0391 USDT |
0.0387 USDT |
| 2026-01-28 |
0.0404 USDT |
151,223.3500 |
0.0400 USDT |
0.0393 USDT |
0.0394 USDT |
0.0394 USDT |
| 2026-01-27 |
0.0420 USDT |
578,890.7200 |
0.0379 USDT |
0.0379 USDT |
0.0384 USDT |
0.0433 USDT |
| 2026-01-26 |
0.0346 USDT |
127,606.3500 |
0.0352 USDT |
0.0329 USDT |
0.0336 USDT |
0.0335 USDT |
| 2026-01-25 |
0.0350 USDT |
332,335.8400 |
0.0337 USDT |
0.0318 USDT |
0.0329 USDT |
0.0355 USDT |
| 2026-01-24 |
0.0350 USDT |
596,739.4400 |
0.0345 USDT |
0.0339 USDT |
0.0351 USDT |
0.0358 USDT |
| 2026-01-23 |
0.0316 USDT |
122,012.4100 |
0.0311 USDT |
0.0311 USDT |
0.0362 USDT |
0.0361 USDT |
| 2026-01-22 |
0.0297 USDT |
3,007.1800 |
0.0298 USDT |
0.0298 USDT |
0.0298 USDT |
0.0298 USDT |
| 2026-01-21 |
0.0298 USDT |
1,669.5500 |
0.0296 USDT |
0.0295 USDT |
0.0296 USDT |
0.0295 USDT |
| 2026-01-20 |
0.0298 USDT |
23,477.4800 |
0.0308 USDT |
0.0293 USDT |
0.0312 USDT |
0.0293 USDT |
| 2026-01-19 |
0.0299 USDT |
263,104.6600 |
0.0306 USDT |
0.0294 USDT |
0.0295 USDT |
0.0297 USDT |
| 2026-01-18 |
0.0288 USDT |
2,056.4900 |
0.0294 USDT |
0.0294 USDT |
0.0294 USDT |
0.0294 USDT |
| 2026-01-17 |
0.0275 USDT |
579.2200 |
0.0277 USDT |
0.0277 USDT |
0.0277 USDT |
0.0277 USDT |
| 2026-01-16 |
0.0320 USDT |
1,740,191.7700 |
0.0322 USDT |
0.0254 USDT |
0.0262 USDT |
0.0254 USDT |
| 2026-01-15 |
0.0217 USDT |
85,690.0200 |
0.0261 USDT |
0.0257 USDT |
0.0261 USDT |
0.0260 USDT |
| 2026-01-14 |
0.0171 USDT |
19,106.5500 |
0.0171 USDT |
0.0171 USDT |
0.0171 USDT |
0.0171 USDT |
| 2026-01-13 |
0.0172 USDT |
1,347,962.9200 |
0.0172 USDT |
0.0171 USDT |
0.0171 USDT |
0.0172 USDT |
| 2026-01-12 |
0.0178 USDT |
1,419,294.2600 |
0.0177 USDT |
0.0174 USDT |
0.0175 USDT |
0.0175 USDT |
| 2026-01-11 |
0.0182 USDT |
20,279.9800 |
0.0182 USDT |
0.0181 USDT |
0.0182 USDT |
0.0182 USDT |
| 2026-01-10 |
0.0189 USDT |
12,423.5900 |
0.0193 USDT |
0.0193 USDT |
0.0193 USDT |
0.0193 USDT |
| 2026-01-09 |
0.0190 USDT |
8,188.1300 |
0.0189 USDT |
0.0188 USDT |
0.0189 USDT |
0.0188 USDT |
| 2026-01-08 |
0.0189 USDT |
11,124.9500 |
0.0189 USDT |
0.0189 USDT |
0.0189 USDT |
0.0189 USDT |
| 2026-01-07 |
0.0193 USDT |
257,031.2200 |
0.0194 USDT |
0.0188 USDT |
0.0189 USDT |
0.0189 USDT |
| 2026-01-06 |
0.0192 USDT |
8,000.1100 |
0.0190 USDT |
0.0190 USDT |
0.0190 USDT |
0.0190 USDT |
| 2026-01-05 |
0.0194 USDT |
4,655.3700 |
0.0193 USDT |
0.0193 USDT |
0.0194 USDT |
0.0194 USDT |
| 2026-01-04 |
0.0196 USDT |
13,316.7300 |
0.0197 USDT |
0.0197 USDT |
0.0198 USDT |
0.0198 USDT |
| 2026-01-03 |
0.0196 USDT |
703,264.8300 |
0.0177 USDT |
0.0176 USDT |
0.0183 USDT |
0.0192 USDT |
| 2026-01-02 |
0.0172 USDT |
10,369.2400 |
0.0174 USDT |
0.0174 USDT |
0.0175 USDT |
0.0174 USDT |
| 2026-01-01 |
0.0170 USDT |
214,412.1400 |
0.0171 USDT |
0.0169 USDT |
0.0169 USDT |
0.0171 USDT |
| 2025-12-31 |
0.0174 USDT |
200,334.3800 |
0.0174 USDT |
0.0172 USDT |
0.0173 USDT |
0.0172 USDT |
| 2025-12-30 |
0.0175 USDT |
9,005.2600 |
0.0173 USDT |
0.0173 USDT |
0.0173 USDT |
0.0173 USDT |
| 2025-12-29 |
0.0177 USDT |
3,517.5200 |
0.0174 USDT |
0.0174 USDT |
0.0174 USDT |
0.0174 USDT |
| 2025-12-28 |
0.0178 USDT |
111,632.7700 |
0.0180 USDT |
0.0178 USDT |
0.0179 USDT |
0.0178 USDT |
| 2025-12-27 |
0.0175 USDT |
169,336.8700 |
0.0175 USDT |
0.0175 USDT |
0.0175 USDT |
0.0176 USDT |
| 2025-12-26 |
0.0178 USDT |
14,724.7600 |
0.0175 USDT |
0.0174 USDT |
0.0175 USDT |
0.0174 USDT |
| 2025-12-25 |
0.0180 USDT |
214,961.4400 |
0.0179 USDT |
0.0179 USDT |
0.0180 USDT |
0.0181 USDT |
| 2025-12-24 |
0.0178 USDT |
202,889.1900 |
0.0177 USDT |
0.0176 USDT |
0.0177 USDT |
0.0181 USDT |
| 2025-12-23 |
0.0176 USDT |
278,238.0500 |
0.0173 USDT |
0.0173 USDT |
0.0174 USDT |
0.0177 USDT |
| 2025-12-22 |
0.0180 USDT |
2,378.1900 |
0.0177 USDT |
0.0177 USDT |
0.0177 USDT |
0.0177 USDT |
| 2025-12-21 |
0.0179 USDT |
9,843.3500 |
0.0179 USDT |
0.0179 USDT |
0.0180 USDT |
0.0180 USDT |
| 2025-12-20 |
0.0179 USDT |
4,711.2600 |
0.0179 USDT |
0.0179 USDT |
0.0180 USDT |
0.0180 USDT |
| 2025-12-19 |
0.0177 USDT |
1,394.2200 |
0.0179 USDT |
0.0179 USDT |
0.0179 USDT |
0.0179 USDT |
| 2025-12-18 |
0.0177 USDT |
5,161.3500 |
0.0178 USDT |
0.0178 USDT |
0.0178 USDT |
0.0178 USDT |
| 2025-12-17 |
0.0180 USDT |
230,906.4000 |
0.0181 USDT |
0.0178 USDT |
0.0178 USDT |
0.0182 USDT |
| 2025-12-16 |
0.0178 USDT |
7,351.1200 |
0.0181 USDT |
0.0181 USDT |
0.0181 USDT |
0.0181 USDT |