Crypto exchange DigiFinex

Market EOS (EOS) / Tether (USDT)

Identifier on DigiFinex: usdt_eos
Date Price Volume Open Low High Close
2018-03-08 6.0370 USDT 51,470.6207 EOS 6.2239 USDT 5.3895 USDT 6.3867 USDT 5.8500 USDT
2018-03-07 6.6609 USDT 51,092.9590 EOS 6.9350 USDT 6.0851 USDT 6.9350 USDT 6.3867 USDT
2018-03-06 7.2577 USDT 50,650.1527 EOS 7.5804 USDT 6.7328 USDT 7.6123 USDT 6.9350 USDT
2018-03-05 7.8529 USDT 50,731.0622 EOS 8.1253 USDT 7.5315 USDT 8.1810 USDT 7.5804 USDT
2018-03-04 8.0099 USDT 93,402.8042 EOS 7.8945 USDT 7.7879 USDT 15.9835 USDT 8.1253 USDT
2018-03-03 7.9408 USDT 192,759.3265 EOS 8.0371 USDT 7.7395 USDT 8.1402 USDT 7.8444 USDT
2018-03-02 8.0544 USDT 142,577.8152 EOS 8.0330 USDT 7.9879 USDT 15.9835 USDT 8.0758 USDT
2018-03-01 8.2570 USDT 295,458.5365 EOS 8.4746 USDT 7.9959 USDT 9.0000 USDT 8.0394 USDT
2018-02-28 8.5623 USDT 52,835.4630 EOS 8.6500 USDT 8.2799 USDT 8.6836 USDT 8.4746 USDT
2018-02-27 8.5977 USDT 51,347.6397 EOS 8.5556 USDT 8.4514 USDT 9.2096 USDT 8.6398 USDT
2018-02-26 8.4190 USDT 50,797.1240 EOS 8.2824 USDT 7.9951 USDT 8.8889 USDT 8.5556 USDT
2018-02-25 8.0793 USDT 51,072.4440 EOS 7.8761 USDT 7.6635 USDT 8.3399 USDT 8.2824 USDT
2018-02-24 8.0083 USDT 50,855.0994 EOS 8.1405 USDT 7.7735 USDT 8.2689 USDT 7.8761 USDT
2018-02-23 8.3771 USDT 50,096.5699 EOS 8.6137 USDT 7.9750 USDT 8.8054 USDT 8.1405 USDT
2018-02-22 8.3616 USDT 50,014.9196 EOS 8.1095 USDT 7.8954 USDT 8.8129 USDT 8.6137 USDT
2018-02-21 8.3306 USDT 49,613.5737 EOS 8.5517 USDT 7.9384 USDT 8.9192 USDT 8.1095 USDT
2018-02-20 9.0798 USDT 51,678.8835 EOS 9.6078 USDT 8.4691 USDT 9.6281 USDT 8.5517 USDT
2018-02-19 9.6866 USDT 51,199.1344 EOS 9.7654 USDT 9.5266 USDT 10.2248 USDT 9.6078 USDT
2018-02-18 9.6549 USDT 50,234.0284 EOS 9.5443 USDT 9.3007 USDT 9.8109 USDT 9.7654 USDT
2018-02-17 9.7995 USDT 51,482.7325 EOS 10.0547 USDT 9.2017 USDT 10.4461 USDT 9.5443 USDT
2018-02-16 9.9811 USDT 52,010.5418 EOS 9.9074 USDT 9.7147 USDT 10.5080 USDT 10.0547 USDT
2018-02-15 10.0322 USDT 50,474.6636 EOS 9.9531 USDT 9.5647 USDT 10.4419 USDT 10.1113 USDT
2018-02-14 9.5355 USDT 52,164.8354 EOS 9.1076 USDT 9.1000 USDT 10.0344 USDT 9.9633 USDT
2018-02-13 9.1637 USDT 50,167.7308 EOS 9.2197 USDT 8.7683 USDT 9.2804 USDT 9.1076 USDT
2018-02-12 8.8855 USDT 50,038.8574 EOS 8.5513 USDT 8.5513 USDT 9.3512 USDT 9.2197 USDT
2018-02-11 8.8523 USDT 50,274.1268 EOS 9.1532 USDT 8.2433 USDT 9.1840 USDT 8.5513 USDT
2018-02-10 9.3786 USDT 50,618.9181 EOS 9.6039 USDT 8.6715 USDT 10.1372 USDT 9.1532 USDT
2018-02-09 9.0226 USDT 51,380.1810 EOS 8.4413 USDT 8.0447 USDT 9.6949 USDT 9.6039 USDT
2018-02-08 8.1017 USDT 49,730.1693 EOS 7.7722 USDT 7.7722 USDT 8.7816 USDT 8.4312 USDT
2018-02-07 8.5222 USDT 8,804.8826 EOS 8.6132 USDT 8.2391 USDT 8.7680 USDT 8.4312 USDT
2018-02-06 8.3901 USDT 51,642.9960 EOS 8.1670 USDT 7.3473 USDT 9.0580 USDT 8.6132 USDT
2018-02-05 8.2770 USDT 50,768.7832 EOS 8.3870 USDT 6.1286 USDT 8.5410 USDT 8.1670 USDT
2018-02-04 9.0326 USDT 51,431.0390 EOS 9.6781 USDT 8.0996 USDT 9.8513 USDT 8.3870 USDT
2018-02-03 10.2458 USDT 50,648.7886 EOS 10.8135 USDT 9.5717 USDT 11.2185 USDT 9.6781 USDT
2018-02-02 10.9369 USDT 49,745.2606 EOS 11.0703 USDT 9.4728 USDT 11.3933 USDT 10.8034 USDT
2018-02-01 10.7344 USDT 50,740.9689 EOS 10.3985 USDT 8.8055 USDT 11.1211 USDT 11.0703 USDT
2018-01-31 10.9203 USDT 50,682.5955 EOS 11.4722 USDT 10.2780 USDT 12.3314 USDT 10.3684 USDT
2018-01-30 11.9118 USDT 50,509.2847 EOS 12.3513 USDT 10.4193 USDT 12.5709 USDT 11.4722 USDT
2018-01-29 13.0742 USDT 52,032.7154 EOS 13.7970 USDT 12.0800 USDT 13.8965 USDT 12.3513 USDT
2018-01-28 14.0776 USDT 50,363.6842 EOS 14.3582 USDT 13.4995 USDT 14.7898 USDT 13.7970 USDT
2018-01-27 14.5879 USDT 51,292.1404 EOS 14.8175 USDT 14.2549 USDT 15.0895 USDT 14.3582 USDT
2018-01-26 14.6852 USDT 43,312.2292 EOS 14.5529 USDT 14.0900 USDT 14.8295 USDT 14.8175 USDT
2018-01-25 14.2740 USDT 47,672.4198 EOS 13.9951 USDT 13.3783 USDT 14.8221 USDT 14.5529 USDT
2018-01-24 13.7855 USDT 49,876.2382 EOS 13.5759 USDT 13.3606 USDT 15.3582 USDT 13.9951 USDT
2018-01-23 13.7581 USDT 23,107.7267 EOS 13.9403 USDT 12.9851 USDT 15.9493 USDT 13.5759 USDT
2018-01-22 13.4108 USDT 12,144.6038 EOS 13.8313 USDT 12.5555 USDT 14.5514 USDT 12.9902 USDT
2018-01-21 13.7939 USDT 11,748.5628 EOS 13.7564 USDT 12.9697 USDT 15.8209 USDT 13.8313 USDT
2018-01-20 14.4116 USDT 11,679.7359 EOS 15.0043 USDT 13.5914 USDT 16.9865 USDT 13.8189 USDT
2018-01-19 13.3986 USDT 9,687.2896 EOS 11.7717 USDT 11.4878 USDT 15.6869 USDT 15.0255 USDT
2018-01-18 11.4463 USDT 7,723.7039 EOS 11.1892 USDT 10.3338 USDT 12.5743 USDT 11.7034 USDT