Identifier on DigiFinex: egl1_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
0.0535 USDT |
257,949.0000 |
0.0544 USDT |
0.0505 USDT |
0.0508 USDT |
0.0507 USDT |
| 2025-08-26 |
0.0552 USDT |
2,539.4500 |
0.0549 USDT |
0.0549 USDT |
0.0549 USDT |
0.0549 USDT |
| 2025-08-25 |
0.0574 USDT |
34,077.9600 |
0.0551 USDT |
0.0550 USDT |
0.0551 USDT |
0.0551 USDT |
| 2025-08-24 |
0.0683 USDT |
3,206.4600 |
0.0595 USDT |
0.0595 USDT |
0.0595 USDT |
0.0595 USDT |
| 2025-08-23 |
0.0761 USDT |
0.0000 |
0.0754 USDT |
0.0754 USDT |
0.0754 USDT |
0.0754 USDT |
| 2025-08-22 |
0.0752 USDT |
153.4800 |
0.0753 USDT |
0.0753 USDT |
0.0754 USDT |
0.0754 USDT |
| 2025-08-21 |
0.0747 USDT |
1,396,108.3500 |
0.0750 USDT |
0.0722 USDT |
0.0741 USDT |
0.0751 USDT |
| 2025-08-20 |
0.0788 USDT |
2,773,177.3900 |
0.0799 USDT |
0.0765 USDT |
0.0769 USDT |
0.0766 USDT |
| 2025-08-19 |
0.0775 USDT |
5,193,200.1300 |
0.0772 USDT |
0.0757 USDT |
0.0770 USDT |
0.0784 USDT |
| 2025-08-18 |
0.0779 USDT |
268,108.2800 |
0.0786 USDT |
0.0782 USDT |
0.0787 USDT |
0.0782 USDT |
| 2025-08-17 |
0.0809 USDT |
275,796.3200 |
0.0795 USDT |
0.0792 USDT |
0.0795 USDT |
0.0792 USDT |
| 2025-08-16 |
0.0833 USDT |
15,851.6400 |
0.0814 USDT |
0.0813 USDT |
0.0814 USDT |
0.0813 USDT |
| 2025-08-15 |
0.0809 USDT |
290,525.3500 |
0.0848 USDT |
0.0844 USDT |
0.0857 USDT |
0.0857 USDT |
| 2025-08-14 |
0.0808 USDT |
3,038,043.5000 |
0.0808 USDT |
0.0774 USDT |
0.0784 USDT |
0.0776 USDT |
| 2025-08-13 |
0.0843 USDT |
8,118,929.5500 |
0.0847 USDT |
0.0791 USDT |
0.0801 USDT |
0.0796 USDT |
| 2025-08-12 |
0.0832 USDT |
50,558.6400 |
0.0824 USDT |
0.0823 USDT |
0.0828 USDT |
0.0827 USDT |
| 2025-08-11 |
0.0793 USDT |
2,473,650.9900 |
0.0767 USDT |
0.0760 USDT |
0.0766 USDT |
0.0827 USDT |
| 2025-08-10 |
0.0786 USDT |
2,697,042.0100 |
0.0779 USDT |
0.0753 USDT |
0.0764 USDT |
0.0769 USDT |
| 2025-08-09 |
0.0805 USDT |
198,883.8800 |
0.0818 USDT |
0.0815 USDT |
0.0820 USDT |
0.0816 USDT |
| 2025-08-08 |
0.0747 USDT |
4,152,524.4400 |
0.0750 USDT |
0.0748 USDT |
0.0765 USDT |
0.0777 USDT |
| 2025-08-07 |
0.0762 USDT |
3,041,184.8500 |
0.0760 USDT |
0.0745 USDT |
0.0752 USDT |
0.0753 USDT |
| 2025-08-06 |
0.0804 USDT |
1,861,117.2500 |
0.0796 USDT |
0.0782 USDT |
0.0785 USDT |
0.0787 USDT |
| 2025-08-05 |
0.0794 USDT |
727,116.6000 |
0.0764 USDT |
0.0752 USDT |
0.0769 USDT |
0.0777 USDT |
| 2025-08-04 |
0.0854 USDT |
3,994,200.3500 |
0.0846 USDT |
0.0821 USDT |
0.0830 USDT |
0.0837 USDT |
| 2025-08-03 |
0.0869 USDT |
723,875.8900 |
0.0871 USDT |
0.0860 USDT |
0.0870 USDT |
0.0877 USDT |
| 2025-08-02 |
0.0753 USDT |
2,537,226.0000 |
0.0771 USDT |
0.0764 USDT |
0.0774 USDT |
0.0799 USDT |
| 2025-08-01 |
0.0764 USDT |
3,525,230.9800 |
0.0776 USDT |
0.0679 USDT |
0.0692 USDT |
0.0695 USDT |
| 2025-07-31 |
0.0938 USDT |
2,119,566.1300 |
0.0953 USDT |
0.0927 USDT |
0.0938 USDT |
0.0937 USDT |
| 2025-07-30 |
0.0922 USDT |
3,131,815.3000 |
0.0925 USDT |
0.0867 USDT |
0.0881 USDT |
0.0881 USDT |
| 2025-07-29 |
0.1004 USDT |
1,334,155.8900 |
0.0964 USDT |
0.0941 USDT |
0.0947 USDT |
0.0946 USDT |
| 2025-07-28 |
0.1034 USDT |
3,185,122.7400 |
0.1025 USDT |
0.1022 USDT |
0.1029 USDT |
0.1027 USDT |
| 2025-07-27 |
0.1050 USDT |
1,431,253.0300 |
0.1050 USDT |
0.1032 USDT |
0.1035 USDT |
0.1036 USDT |
| 2025-07-26 |
0.1003 USDT |
818,484.7500 |
0.0991 USDT |
0.0968 USDT |
0.0981 USDT |
0.0981 USDT |
| 2025-07-25 |
0.1034 USDT |
1,477,735.9600 |
0.1006 USDT |
0.0954 USDT |
0.0981 USDT |
0.1036 USDT |
| 2025-07-24 |
0.1097 USDT |
2,790,835.9900 |
0.1080 USDT |
0.1062 USDT |
0.1069 USDT |
0.1068 USDT |
| 2025-07-23 |
0.1126 USDT |
2,156,788.1900 |
0.1103 USDT |
0.1103 USDT |
0.1108 USDT |
0.1109 USDT |
| 2025-07-22 |
0.1084 USDT |
2,444,393.5000 |
0.1119 USDT |
0.1116 USDT |
0.1124 USDT |
0.1129 USDT |
| 2025-07-21 |
0.1086 USDT |
3,118,120.6400 |
0.1105 USDT |
0.1103 USDT |
0.1106 USDT |
0.1109 USDT |
| 2025-07-20 |
0.1072 USDT |
2,580,071.2800 |
0.1030 USDT |
0.1022 USDT |
0.1088 USDT |
0.1087 USDT |
| 2025-07-19 |
0.1055 USDT |
2,501,817.3000 |
0.0984 USDT |
0.0984 USDT |
0.1029 USDT |
0.1054 USDT |