Crypto exchange DigiFinex

Market EGO (EGO) / Tether (USDT)

Identifier on DigiFinex: ego_usdt
Date Price Volume Open Low High Close
2024-02-05 0.0342 USDT 711,045.2450 EGO 0.0345 USDT 0.0334 USDT 0.0347 USDT 0.0340 USDT
2024-02-04 0.0347 USDT 827,663.9146 EGO 0.0345 USDT 0.0336 USDT 0.0350 USDT 0.0350 USDT
2024-02-03 0.0354 USDT 659,457.2549 EGO 0.0354 USDT 0.0346 USDT 0.0357 USDT 0.0356 USDT
2024-02-02 0.0361 USDT 556,201.5792 EGO 0.0351 USDT 0.0347 USDT 0.0355 USDT 0.0359 USDT
2024-02-01 0.0369 USDT 652,784.4889 EGO 0.0377 USDT 0.0362 USDT 0.0365 USDT 0.0365 USDT
2024-01-31 0.0360 USDT 643,451.3541 EGO 0.0358 USDT 0.0348 USDT 0.0357 USDT 0.0358 USDT
2024-01-30 0.0378 USDT 564,302.4330 EGO 0.0372 USDT 0.0366 USDT 0.0373 USDT 0.0380 USDT
2024-01-29 0.0387 USDT 655,336.2405 EGO 0.0384 USDT 0.0379 USDT 0.0387 USDT 0.0385 USDT
2024-01-28 0.0392 USDT 525,182.8219 EGO 0.0402 USDT 0.0381 USDT 0.0392 USDT 0.0392 USDT
2024-01-27 0.0403 USDT 637,685.5173 EGO 0.0389 USDT 0.0378 USDT 0.0386 USDT 0.0393 USDT
2024-01-26 0.0387 USDT 596,187.5818 EGO 0.0400 USDT 0.0395 USDT 0.0413 USDT 0.0412 USDT
2024-01-25 0.0373 USDT 891,917.3004 EGO 0.0383 USDT 0.0372 USDT 0.0384 USDT 0.0385 USDT
2024-01-24 0.0337 USDT 640,726.6711 EGO 0.0338 USDT 0.0333 USDT 0.0339 USDT 0.0346 USDT
2024-01-23 0.0336 USDT 516,886.0303 EGO 0.0339 USDT 0.0333 USDT 0.0339 USDT 0.0339 USDT
2024-01-22 0.0337 USDT 902,882.1571 EGO 0.0340 USDT 0.0326 USDT 0.0337 USDT 0.0333 USDT
2024-01-21 0.0355 USDT 598,398.4566 EGO 0.0354 USDT 0.0343 USDT 0.0350 USDT 0.0346 USDT
2024-01-20 0.0339 USDT 729,376.9219 EGO 0.0348 USDT 0.0340 USDT 0.0350 USDT 0.0349 USDT
2024-01-19 0.0334 USDT 580,376.6563 EGO 0.0337 USDT 0.0324 USDT 0.0335 USDT 0.0328 USDT
2024-01-18 0.0355 USDT 792,844.7556 EGO 0.0339 USDT 0.0333 USDT 0.0344 USDT 0.0342 USDT
2024-01-17 0.0362 USDT 582,827.6135 EGO 0.0375 USDT 0.0361 USDT 0.0369 USDT 0.0366 USDT
2024-01-16 0.0368 USDT 763,014.6877 EGO 0.0365 USDT 0.0350 USDT 0.0365 USDT 0.0358 USDT
2024-01-15 0.0370 USDT 670,159.5453 EGO 0.0385 USDT 0.0362 USDT 0.0376 USDT 0.0379 USDT
2024-01-14 0.0382 USDT 757,992.6944 EGO 0.0384 USDT 0.0367 USDT 0.0376 USDT 0.0377 USDT
2024-01-13 0.0412 USDT 651,183.6608 EGO 0.0383 USDT 0.0370 USDT 0.0382 USDT 0.0379 USDT
2024-01-12 0.0391 USDT 1,090,773.1422 EGO 0.0403 USDT 0.0373 USDT 0.0402 USDT 0.0400 USDT
2024-01-11 0.0380 USDT 673,670.0130 EGO 0.0386 USDT 0.0374 USDT 0.0388 USDT 0.0387 USDT
2024-01-10 0.0389 USDT 502,101.0226 EGO 0.0370 USDT 0.0365 USDT 0.0376 USDT 0.0370 USDT
2024-01-09 0.0350 USDT 1,069,253.1267 EGO 0.0359 USDT 0.0358 USDT 0.0374 USDT 0.0427 USDT
2024-01-08 0.0342 USDT 816,120.4559 EGO 0.0322 USDT 0.0319 USDT 0.0332 USDT 0.0349 USDT
2024-01-07 0.0361 USDT 435,303.9728 EGO 0.0370 USDT 0.0349 USDT 0.0362 USDT 0.0349 USDT
2024-01-06 0.0361 USDT 714,621.2418 EGO 0.0363 USDT 0.0345 USDT 0.0357 USDT 0.0357 USDT
2024-01-05 0.0343 USDT 484,727.5385 EGO 0.0353 USDT 0.0331 USDT 0.0346 USDT 0.0333 USDT
2024-01-04 0.0348 USDT 620,596.0309 EGO 0.0351 USDT 0.0343 USDT 0.0349 USDT 0.0346 USDT
2024-01-03 0.0365 USDT 678,418.7877 EGO 0.0329 USDT 0.0329 USDT 0.0353 USDT 0.0358 USDT
2024-01-02 0.0373 USDT 620,159.6127 EGO 0.0359 USDT 0.0354 USDT 0.0374 USDT 0.0377 USDT
2024-01-01 0.0396 USDT 546,647.5736 EGO 0.0394 USDT 0.0389 USDT 0.0400 USDT 0.0407 USDT
2023-12-31 0.0401 USDT 1,193,818.0021 EGO 0.0410 USDT 0.0400 USDT 0.0414 USDT 0.0409 USDT
2023-12-30 0.0375 USDT 564,343.5854 EGO 0.0363 USDT 0.0351 USDT 0.0365 USDT 0.0364 USDT
2023-12-29 0.0382 USDT 699,674.6389 EGO 0.0384 USDT 0.0372 USDT 0.0387 USDT 0.0391 USDT
2023-12-28 0.0396 USDT 1,148,212.5930 EGO 0.0472 USDT 0.0365 USDT 0.0375 USDT 0.0375 USDT
2023-12-27 0.0306 USDT 700,898.1451 EGO 0.0306 USDT 0.0293 USDT 0.0302 USDT 0.0305 USDT
2023-12-26 0.0339 USDT 941,149.2681 EGO 0.0334 USDT 0.0299 USDT 0.0303 USDT 0.0300 USDT
2023-12-25 0.0373 USDT 487,962.2396 EGO 0.0371 USDT 0.0353 USDT 0.0359 USDT 0.0357 USDT
2023-12-24 0.0371 USDT 630,551.8551 EGO 0.0368 USDT 0.0366 USDT 0.0376 USDT 0.0369 USDT
2023-12-23 0.0374 USDT 681,491.9670 EGO 0.0378 USDT 0.0360 USDT 0.0368 USDT 0.0368 USDT
2023-12-22 0.0395 USDT 575,521.4925 EGO 0.0375 USDT 0.0360 USDT 0.0368 USDT 0.0367 USDT
2023-12-21 0.0411 USDT 585,666.8920 EGO 0.0417 USDT 0.0405 USDT 0.0424 USDT 0.0427 USDT
2023-12-20 0.0375 USDT 681,581.2119 EGO 0.0350 USDT 0.0347 USDT 0.0356 USDT 0.0365 USDT
2023-12-19 0.0364 USDT 690,516.8082 EGO 0.0387 USDT 0.0368 USDT 0.0377 USDT 0.0377 USDT
2023-12-18 0.0354 USDT 729,448.6133 EGO 0.0347 USDT 0.0342 USDT 0.0355 USDT 0.0355 USDT