Crypto exchange DigiFinex

Market EGO (EGO) / Tether (USDT)

Identifier on DigiFinex: ego_usdt
Date Price Volume Open Low High Close
2023-12-17 0.0325 USDT 687,336.2764 EGO 0.0331 USDT 0.0330 USDT 0.0343 USDT 0.0341 USDT
2023-12-16 0.0329 USDT 513,162.8588 EGO 0.0336 USDT 0.0325 USDT 0.0333 USDT 0.0332 USDT
2023-12-15 0.0347 USDT 718,989.2517 EGO 0.0350 USDT 0.0309 USDT 0.0310 USDT 0.0309 USDT
2023-12-14 0.0420 USDT 1,579,118.5623 EGO 0.0370 USDT 0.0321 USDT 0.0339 USDT 0.0348 USDT
2023-12-13 0.0306 USDT 2,789,249.8854 EGO 0.0275 USDT 0.0263 USDT 0.0273 USDT 0.0428 USDT
2023-12-12 0.0265 USDT 874,798.2800 EGO 0.0267 USDT 0.0259 USDT 0.0269 USDT 0.0274 USDT
2023-12-11 0.0261 USDT 829,158.8745 EGO 0.0253 USDT 0.0250 USDT 0.0256 USDT 0.0262 USDT
2023-12-10 0.0268 USDT 624,243.2644 EGO 0.0275 USDT 0.0265 USDT 0.0272 USDT 0.0268 USDT
2023-12-09 0.0275 USDT 854,414.3668 EGO 0.0275 USDT 0.0262 USDT 0.0269 USDT 0.0265 USDT
2023-12-08 0.0273 USDT 820,686.8235 EGO 0.0271 USDT 0.0269 USDT 0.0273 USDT 0.0280 USDT
2023-12-07 0.0265 USDT 1,505,804.8333 EGO 0.0263 USDT 0.0250 USDT 0.0258 USDT 0.0279 USDT
2023-12-06 0.0245 USDT 874,923.3874 EGO 0.0251 USDT 0.0247 USDT 0.0255 USDT 0.0253 USDT
2023-12-05 0.0238 USDT 827,756.4554 EGO 0.0235 USDT 0.0229 USDT 0.0233 USDT 0.0233 USDT
2023-12-04 0.0234 USDT 821,654.1854 EGO 0.0232 USDT 0.0231 USDT 0.0236 USDT 0.0239 USDT
2023-12-03 0.0231 USDT 1,065,662.2311 EGO 0.0222 USDT 0.0222 USDT 0.0234 USDT 0.0233 USDT
2023-12-02 0.0237 USDT 648,329.5144 EGO 0.0238 USDT 0.0237 USDT 0.0240 USDT 0.0238 USDT
2023-12-01 0.0258 USDT 928,369.2220 EGO 0.0250 USDT 0.0241 USDT 0.0252 USDT 0.0253 USDT
2023-11-30 0.0274 USDT 830,500.3716 EGO 0.0282 USDT 0.0264 USDT 0.0271 USDT 0.0269 USDT
2023-11-29 0.0210 USDT 939,999.7206 EGO 0.0206 USDT 0.0205 USDT 0.0209 USDT 0.0219 USDT
2023-11-28 0.0206 USDT 1,288,655.3021 EGO 0.0196 USDT 0.0195 USDT 0.0200 USDT 0.0210 USDT
2023-11-27 0.0220 USDT 1,198,702.1955 EGO 0.0213 USDT 0.0212 USDT 0.0218 USDT 0.0218 USDT
2023-11-26 0.0197 USDT 1,369,078.6126 EGO 0.0198 USDT 0.0195 USDT 0.0200 USDT 0.0210 USDT
2023-11-25 0.0192 USDT 1,150,908.7259 EGO 0.0190 USDT 0.0188 USDT 0.0195 USDT 0.0197 USDT
2023-11-24 0.0191 USDT 837,756.5478 EGO 0.0190 USDT 0.0186 USDT 0.0190 USDT 0.0192 USDT
2023-11-23 0.0189 USDT 948,484.3946 EGO 0.0187 USDT 0.0186 USDT 0.0190 USDT 0.0192 USDT
2023-11-22 0.0189 USDT 870,946.7277 EGO 0.0189 USDT 0.0186 USDT 0.0189 USDT 0.0188 USDT
2023-11-21 0.0195 USDT 1,141,990.4256 EGO 0.0187 USDT 0.0186 USDT 0.0189 USDT 0.0188 USDT
2023-11-20 0.0200 USDT 992,459.3643 EGO 0.0199 USDT 0.0198 USDT 0.0205 USDT 0.0206 USDT
2023-11-19 0.0209 USDT 1,098,365.8745 EGO 0.0207 USDT 0.0194 USDT 0.0201 USDT 0.0201 USDT
2023-11-18 0.0204 USDT 869,471.3577 EGO 0.0206 USDT 0.0200 USDT 0.0205 USDT 0.0207 USDT
2023-11-17 0.0213 USDT 842,874.5685 EGO 0.0212 USDT 0.0196 USDT 0.0198 USDT 0.0197 USDT
2023-11-16 0.0225 USDT 1,021,013.6523 EGO 0.0231 USDT 0.0216 USDT 0.0222 USDT 0.0219 USDT
2023-11-15 0.0204 USDT 889,149.5408 EGO 0.0202 USDT 0.0201 USDT 0.0205 USDT 0.0210 USDT
2023-11-14 0.0201 USDT 1,073,593.7467 EGO 0.0204 USDT 0.0198 USDT 0.0206 USDT 0.0205 USDT
2023-11-13 0.0194 USDT 1,182,077.0905 EGO 0.0202 USDT 0.0191 USDT 0.0194 USDT 0.0195 USDT
2023-11-12 0.0191 USDT 932,778.6689 EGO 0.0188 USDT 0.0186 USDT 0.0188 USDT 0.0186 USDT
2023-11-11 0.0190 USDT 1,207,569.3088 EGO 0.0186 USDT 0.0186 USDT 0.0188 USDT 0.0194 USDT
2023-11-10 0.0191 USDT 1,097,974.2376 EGO 0.0196 USDT 0.0186 USDT 0.0188 USDT 0.0186 USDT
2023-11-09 0.0197 USDT 1,052,698.3705 EGO 0.0196 USDT 0.0186 USDT 0.0188 USDT 0.0186 USDT
2023-11-08 0.0200 USDT 1,043,415.8985 EGO 0.0198 USDT 0.0195 USDT 0.0199 USDT 0.0204 USDT
2023-11-07 0.0203 USDT 1,144,199.7905 EGO 0.0203 USDT 0.0195 USDT 0.0200 USDT 0.0198 USDT
2023-11-06 0.0209 USDT 1,261,610.1460 EGO 0.0206 USDT 0.0201 USDT 0.0207 USDT 0.0209 USDT
2023-11-05 0.0210 USDT 1,124,882.0622 EGO 0.0207 USDT 0.0206 USDT 0.0212 USDT 0.0210 USDT
2023-11-04 0.0206 USDT 862,040.0548 EGO 0.0207 USDT 0.0205 USDT 0.0213 USDT 0.0212 USDT
2023-11-03 0.0211 USDT 957,050.7062 EGO 0.0215 USDT 0.0202 USDT 0.0205 USDT 0.0204 USDT
2023-11-02 0.0211 USDT 804,116.4061 EGO 0.0215 USDT 0.0208 USDT 0.0210 USDT 0.0210 USDT
2023-11-01 0.0211 USDT 1,101,990.0791 EGO 0.0212 USDT 0.0206 USDT 0.0211 USDT 0.0211 USDT
2023-10-31 0.0212 USDT 904,039.7296 EGO 0.0210 USDT 0.0206 USDT 0.0212 USDT 0.0207 USDT
2023-10-30 0.0212 USDT 1,063,104.0230 EGO 0.0212 USDT 0.0207 USDT 0.0213 USDT 0.0215 USDT
2023-10-29 0.0227 USDT 793,311.9897 EGO 0.0227 USDT 0.0224 USDT 0.0228 USDT 0.0227 USDT