Crypto exchange DigiFinex

Market EOS (EOS) / Tether (USDT)

Identifier on DigiFinex: usdt_eos
Date Price Volume Open Low High Close
2019-12-18 2.3774 USDT 25,965,644.2518 EOS 2.3252 USDT 2.3077 USDT 2.5176 USDT 2.4296 USDT
2019-12-17 2.3105 USDT 26,368,334.8570 EOS 2.2960 USDT 2.1490 USDT 2.3415 USDT 2.3250 USDT
2019-12-16 2.4140 USDT 24,012,810.1112 EOS 2.5320 USDT 2.2742 USDT 2.5378 USDT 2.2960 USDT
2019-12-15 2.5490 USDT 5,399,944.4379 EOS 2.5663 USDT 2.5139 USDT 2.5789 USDT 2.5317 USDT
2019-12-14 2.5620 USDT 5,975,748.1472 EOS 2.5576 USDT 2.5379 USDT 2.5958 USDT 2.5663 USDT
2019-12-13 2.5970 USDT 7,806,601.8522 EOS 2.6362 USDT 2.5474 USDT 2.6430 USDT 2.5578 USDT
2019-12-12 2.5940 USDT 9,817,451.6116 EOS 2.5520 USDT 2.5454 USDT 2.6416 USDT 2.6360 USDT
2019-12-11 2.5558 USDT 12,052,784.5386 EOS 2.5595 USDT 2.5109 USDT 2.6004 USDT 2.5520 USDT
2019-12-10 2.5873 USDT 11,233,226.7970 EOS 2.6140 USDT 2.5472 USDT 2.6227 USDT 2.5606 USDT
2019-12-09 2.6463 USDT 14,134,933.0857 EOS 2.6788 USDT 2.6062 USDT 2.6799 USDT 2.6137 USDT
2019-12-08 2.7105 USDT 13,452,592.1797 EOS 2.7419 USDT 2.6725 USDT 2.7790 USDT 2.6790 USDT
2019-12-07 2.7417 USDT 8,546,491.1411 EOS 2.7413 USDT 2.6909 USDT 2.7482 USDT 2.7421 USDT
2019-12-06 2.7177 USDT 11,987,307.9176 EOS 2.6940 USDT 2.6875 USDT 2.7552 USDT 2.7413 USDT
2019-12-05 2.6772 USDT 13,001,873.3826 EOS 2.6569 USDT 2.6478 USDT 2.7381 USDT 2.6975 USDT
2019-12-04 2.6772 USDT 18,293,386.8604 EOS 2.6978 USDT 2.6121 USDT 2.7073 USDT 2.6566 USDT
2019-12-03 2.7034 USDT 20,659,724.2087 EOS 2.7088 USDT 2.5591 USDT 2.7652 USDT 2.6980 USDT
2019-12-02 2.7004 USDT 10,873,453.6999 EOS 2.6927 USDT 2.6446 USDT 2.7400 USDT 2.7080 USDT
2019-12-01 2.7214 USDT 18,803,883.6867 EOS 2.7509 USDT 2.6701 USDT 2.8050 USDT 2.6918 USDT
2019-11-30 2.7468 USDT 18,580,908.6835 EOS 2.7422 USDT 2.6586 USDT 2.8545 USDT 2.7513 USDT
2019-11-29 2.7805 USDT 14,800,080.2031 EOS 2.8187 USDT 2.7128 USDT 2.8280 USDT 2.7422 USDT
2019-11-28 2.7425 USDT 21,548,694.7481 EOS 2.6660 USDT 2.5941 USDT 2.8265 USDT 2.8190 USDT
2019-11-27 2.6532 USDT 18,972,056.8803 EOS 2.6404 USDT 2.6183 USDT 2.7431 USDT 2.6659 USDT
2019-11-26 2.6245 USDT 25,418,619.4988 EOS 2.6070 USDT 2.4861 USDT 2.6823 USDT 2.6420 USDT
2019-11-25 2.6003 USDT 21,916,353.3866 EOS 2.5927 USDT 2.5156 USDT 2.6344 USDT 2.6078 USDT
2019-11-24 2.5328 USDT 45,028,187.0070 EOS 2.4729 USDT 2.3314 USDT 2.6113 USDT 2.5927 USDT
2019-11-23 2.5643 USDT 22,508,252.3011 EOS 2.6537 USDT 2.4630 USDT 2.7047 USDT 2.4749 USDT
2019-11-22 2.6181 USDT 25,556,057.1683 EOS 2.5824 USDT 2.5560 USDT 2.6859 USDT 2.6538 USDT
2019-11-21 2.7124 USDT 51,495,814.4035 EOS 2.8421 USDT 2.4579 USDT 2.8498 USDT 2.5827 USDT
2019-11-20 2.9674 USDT 25,472,976.7386 EOS 3.0924 USDT 2.7458 USDT 3.1231 USDT 2.8423 USDT
2019-11-19 3.0928 USDT 16,927,458.0656 EOS 3.0925 USDT 3.0209 USDT 3.1535 USDT 3.0931 USDT
2019-11-18 3.2237 USDT 24,849,370.8325 EOS 3.3550 USDT 3.0285 USDT 3.3761 USDT 3.0923 USDT
2019-11-17 3.3761 USDT 8,665,304.9512 EOS 3.3972 USDT 3.3450 USDT 3.4266 USDT 3.3549 USDT
2019-11-16 3.3791 USDT 10,479,184.1078 EOS 3.3610 USDT 3.3197 USDT 3.4411 USDT 3.3971 USDT
2019-11-15 3.3415 USDT 9,242,387.7921 EOS 3.3220 USDT 3.2843 USDT 3.3658 USDT 3.3610 USDT
2019-11-14 3.3647 USDT 18,502,805.4332 EOS 3.4067 USDT 3.2870 USDT 3.4983 USDT 3.3226 USDT
2019-11-13 3.4278 USDT 11,063,034.5607 EOS 3.4490 USDT 3.3454 USDT 3.4899 USDT 3.4065 USDT
2019-11-12 3.4562 USDT 8,998,344.1586 EOS 3.4633 USDT 3.4199 USDT 3.4977 USDT 3.4490 USDT
2019-11-11 3.4636 USDT 15,812,702.7224 EOS 3.4635 USDT 3.3922 USDT 3.5219 USDT 3.4637 USDT
2019-11-10 3.4923 USDT 22,714,135.2135 EOS 3.5208 USDT 3.4101 USDT 3.6477 USDT 3.4638 USDT
2019-11-09 3.4887 USDT 14,342,469.3252 EOS 3.4568 USDT 3.4345 USDT 3.5792 USDT 3.5206 USDT
2019-11-08 3.4301 USDT 13,292,846.2554 EOS 3.4033 USDT 3.3692 USDT 3.5025 USDT 3.4569 USDT
2019-11-07 3.4251 USDT 24,450,879.4288 EOS 3.4471 USDT 3.3471 USDT 3.5524 USDT 3.4030 USDT
2019-11-06 3.5180 USDT 25,460,707.8729 EOS 3.5894 USDT 3.4353 USDT 3.6345 USDT 3.4466 USDT
2019-11-05 3.5953 USDT 31,157,321.6794 EOS 3.6006 USDT 3.5600 USDT 3.6864 USDT 3.5900 USDT
2019-11-04 3.5244 USDT 35,874,252.4881 EOS 3.4487 USDT 3.4069 USDT 3.6440 USDT 3.6001 USDT
2019-11-03 3.3606 USDT 20,608,740.5424 EOS 3.2733 USDT 3.1892 USDT 3.4900 USDT 3.4479 USDT
2019-11-02 3.3095 USDT 11,005,197.0341 EOS 3.3452 USDT 3.2409 USDT 3.3611 USDT 3.2737 USDT
2019-11-01 3.2987 USDT 18,210,402.8154 EOS 3.2527 USDT 3.2387 USDT 3.3892 USDT 3.3446 USDT
2019-10-31 3.2480 USDT 17,930,304.4829 EOS 3.2430 USDT 3.1999 USDT 3.3262 USDT 3.2529 USDT
2019-10-30 3.2450 USDT 20,716,045.2932 EOS 3.2480 USDT 3.1686 USDT 3.3233 USDT 3.2420 USDT