Identifier on DigiFinex: egl1_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0375 USDT |
4,856.2300 |
0.0370 USDT |
0.0370 USDT |
0.0374 USDT |
0.0374 USDT |
| 2025-10-15 |
0.0392 USDT |
520,780.2300 |
0.0397 USDT |
0.0369 USDT |
0.0375 USDT |
0.0370 USDT |
| 2025-10-14 |
0.0386 USDT |
51,570.4100 |
0.0368 USDT |
0.0366 USDT |
0.0382 USDT |
0.0380 USDT |
| 2025-10-13 |
0.0381 USDT |
424,858.9600 |
0.0390 USDT |
0.0377 USDT |
0.0381 USDT |
0.0385 USDT |
| 2025-10-12 |
0.0373 USDT |
698,001.6100 |
0.0365 USDT |
0.0364 USDT |
0.0367 USDT |
0.0374 USDT |
| 2025-10-11 |
0.0417 USDT |
56,162.8600 |
0.0392 USDT |
0.0388 USDT |
0.0397 USDT |
0.0388 USDT |
| 2025-10-10 |
0.0494 USDT |
99,521.0400 |
0.0478 USDT |
0.0475 USDT |
0.0486 USDT |
0.0479 USDT |
| 2025-10-09 |
0.0525 USDT |
16,545.2400 |
0.0477 USDT |
0.0476 USDT |
0.0480 USDT |
0.0478 USDT |
| 2025-10-08 |
0.0515 USDT |
7,226,353.3500 |
0.0512 USDT |
0.0423 USDT |
0.0439 USDT |
0.0555 USDT |
| 2025-10-07 |
0.0574 USDT |
439,700.5800 |
0.0604 USDT |
0.0530 USDT |
0.0627 USDT |
0.0539 USDT |
| 2025-10-06 |
0.0347 USDT |
1,561.7100 |
0.0348 USDT |
0.0347 USDT |
0.0348 USDT |
0.0347 USDT |
| 2025-10-05 |
0.0366 USDT |
41,838.4600 |
0.0339 USDT |
0.0336 USDT |
0.0339 USDT |
0.0336 USDT |
| 2025-10-04 |
0.0399 USDT |
2,820,275.6900 |
0.0399 USDT |
0.0391 USDT |
0.0392 USDT |
0.0392 USDT |
| 2025-10-03 |
0.0397 USDT |
4,624,858.1700 |
0.0399 USDT |
0.0395 USDT |
0.0396 USDT |
0.0396 USDT |
| 2025-10-02 |
0.0392 USDT |
830,901.6900 |
0.0394 USDT |
0.0392 USDT |
0.0394 USDT |
0.0400 USDT |
| 2025-10-01 |
0.0394 USDT |
3,662,120.1500 |
0.0395 USDT |
0.0390 USDT |
0.0393 USDT |
0.0394 USDT |
| 2025-09-30 |
0.0396 USDT |
2,114,456.8800 |
0.0401 USDT |
0.0387 USDT |
0.0390 USDT |
0.0390 USDT |
| 2025-09-29 |
0.0398 USDT |
1,538.8400 |
0.0399 USDT |
0.0399 USDT |
0.0399 USDT |
0.0399 USDT |
| 2025-09-28 |
0.0392 USDT |
123,195.6100 |
0.0395 USDT |
0.0393 USDT |
0.0396 USDT |
0.0396 USDT |
| 2025-09-27 |
0.0339 USDT |
6,700.0800 |
0.0349 USDT |
0.0348 USDT |
0.0349 USDT |
0.0349 USDT |
| 2025-09-26 |
0.0335 USDT |
82,171.8600 |
0.0330 USDT |
0.0330 USDT |
0.0338 USDT |
0.0338 USDT |
| 2025-09-25 |
0.0339 USDT |
1,478,327.0100 |
0.0348 USDT |
0.0318 USDT |
0.0321 USDT |
0.0342 USDT |
| 2025-09-24 |
0.0343 USDT |
1,960.1600 |
0.0339 USDT |
0.0339 USDT |
0.0340 USDT |
0.0340 USDT |
| 2025-09-23 |
0.0357 USDT |
3,763,588.0300 |
0.0358 USDT |
0.0344 USDT |
0.0345 USDT |
0.0345 USDT |
| 2025-09-22 |
0.0356 USDT |
1,421,365.3700 |
0.0354 USDT |
0.0348 USDT |
0.0352 USDT |
0.0359 USDT |
| 2025-09-21 |
0.0364 USDT |
2,807,248.7600 |
0.0361 USDT |
0.0351 USDT |
0.0359 USDT |
0.0369 USDT |
| 2025-09-20 |
0.0374 USDT |
1,106,726.5900 |
0.0367 USDT |
0.0356 USDT |
0.0358 USDT |
0.0363 USDT |
| 2025-09-19 |
0.0395 USDT |
3,497,176.2500 |
0.0409 USDT |
0.0378 USDT |
0.0380 USDT |
0.0384 USDT |
| 2025-09-18 |
0.0413 USDT |
3,686,169.6600 |
0.0426 USDT |
0.0398 USDT |
0.0403 USDT |
0.0402 USDT |
| 2025-09-17 |
0.0407 USDT |
3,639,828.7700 |
0.0424 USDT |
0.0406 USDT |
0.0409 USDT |
0.0418 USDT |
| 2025-09-16 |
0.0402 USDT |
32,638.6300 |
0.0398 USDT |
0.0394 USDT |
0.0398 USDT |
0.0395 USDT |
| 2025-09-15 |
0.0396 USDT |
3,236,043.8900 |
0.0390 USDT |
0.0389 USDT |
0.0393 USDT |
0.0410 USDT |
| 2025-09-14 |
0.0392 USDT |
22,509.2100 |
0.0389 USDT |
0.0387 USDT |
0.0389 USDT |
0.0387 USDT |
| 2025-09-13 |
0.0396 USDT |
2,718,113.7300 |
0.0385 USDT |
0.0384 USDT |
0.0387 USDT |
0.0399 USDT |
| 2025-09-12 |
0.0392 USDT |
512,944.8100 |
0.0389 USDT |
0.0376 USDT |
0.0377 USDT |
0.0377 USDT |
| 2025-09-11 |
0.0363 USDT |
19,954.5700 |
0.0387 USDT |
0.0385 USDT |
0.0388 USDT |
0.0386 USDT |
| 2025-09-10 |
0.0355 USDT |
644,464.1100 |
0.0359 USDT |
0.0352 USDT |
0.0353 USDT |
0.0352 USDT |
| 2025-09-09 |
0.0333 USDT |
19,333.1500 |
0.0339 USDT |
0.0339 USDT |
0.0342 USDT |
0.0342 USDT |
| 2025-09-08 |
0.0323 USDT |
446,810.1500 |
0.0323 USDT |
0.0318 USDT |
0.0321 USDT |
0.0327 USDT |
| 2025-09-07 |
0.0345 USDT |
54,633.8500 |
0.0324 USDT |
0.0323 USDT |
0.0325 USDT |
0.0325 USDT |
| 2025-09-06 |
0.0334 USDT |
11,151.0700 |
0.0320 USDT |
0.0320 USDT |
0.0320 USDT |
0.0320 USDT |
| 2025-09-05 |
0.0361 USDT |
44,936.2200 |
0.0372 USDT |
0.0370 USDT |
0.0373 USDT |
0.0372 USDT |
| 2025-09-04 |
0.0417 USDT |
376,628.9200 |
0.0398 USDT |
0.0380 USDT |
0.0426 USDT |
0.0381 USDT |
| 2025-09-03 |
0.0423 USDT |
24,453.9700 |
0.0409 USDT |
0.0406 USDT |
0.0409 USDT |
0.0406 USDT |
| 2025-09-02 |
0.0458 USDT |
5,131.6200 |
0.0426 USDT |
0.0426 USDT |
0.0426 USDT |
0.0426 USDT |
| 2025-09-01 |
0.0519 USDT |
1,575,194.5400 |
0.0524 USDT |
0.0468 USDT |
0.0468 USDT |
0.0468 USDT |
| 2025-08-31 |
0.0536 USDT |
3,935,622.8400 |
0.0544 USDT |
0.0517 USDT |
0.0522 USDT |
0.0522 USDT |
| 2025-08-30 |
0.0541 USDT |
158,167.5200 |
0.0554 USDT |
0.0554 USDT |
0.0563 USDT |
0.0561 USDT |
| 2025-08-29 |
0.0448 USDT |
12,275.0800 |
0.0448 USDT |
0.0448 USDT |
0.0451 USDT |
0.0450 USDT |
| 2025-08-28 |
0.0481 USDT |
1,953.9600 |
0.0453 USDT |
0.0453 USDT |
0.0453 USDT |
0.0453 USDT |