Identifier on DigiFinex: eos3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-12 |
0.4586 USDT |
204,455.8800 |
0.4650 USDT |
0.4342 USDT |
0.4528 USDT |
0.4775 USDT |
| 2024-11-11 |
0.4784 USDT |
226,648.5600 |
0.4596 USDT |
0.4344 USDT |
0.4576 USDT |
0.4720 USDT |
| 2024-11-10 |
0.4271 USDT |
49,728.1000 |
0.4989 USDT |
0.4958 USDT |
0.5366 USDT |
0.5065 USDT |
| 2024-11-09 |
0.3960 USDT |
155,857.3200 |
0.3835 USDT |
0.3626 USDT |
0.3755 USDT |
0.3728 USDT |
| 2024-11-08 |
0.4221 USDT |
214,297.4100 |
0.4105 USDT |
0.3916 USDT |
0.4089 USDT |
0.4156 USDT |
| 2024-11-07 |
0.4549 USDT |
256,112.3200 |
0.4401 USDT |
0.4280 USDT |
0.4430 USDT |
0.4495 USDT |
| 2024-11-06 |
0.4573 USDT |
191,144.2200 |
0.4668 USDT |
0.4388 USDT |
0.4496 USDT |
0.4516 USDT |
| 2024-11-05 |
0.4443 USDT |
155,816.7600 |
0.4556 USDT |
0.4147 USDT |
0.4369 USDT |
0.4288 USDT |
| 2024-11-04 |
0.5144 USDT |
136,619.8500 |
0.4997 USDT |
0.4631 USDT |
0.4703 USDT |
0.4664 USDT |
| 2024-11-03 |
0.6055 USDT |
260,004.5600 |
0.5892 USDT |
0.5271 USDT |
0.5565 USDT |
0.5573 USDT |
| 2024-11-02 |
0.7726 USDT |
13,429.4500 |
0.7220 USDT |
0.7087 USDT |
0.7220 USDT |
0.7087 USDT |
| 2024-11-01 |
0.8966 USDT |
140,386.6400 |
0.8396 USDT |
0.7986 USDT |
0.8258 USDT |
0.8200 USDT |
| 2024-10-31 |
1.1420 USDT |
2,532.9300 |
0.9768 USDT |
0.9764 USDT |
0.9963 USDT |
0.9892 USDT |
| 2024-10-30 |
1.3558 USDT |
3,417.6400 |
1.3143 USDT |
1.2873 USDT |
1.3143 USDT |
1.2957 USDT |
| 2024-10-29 |
1.4922 USDT |
41,904.7300 |
1.4572 USDT |
1.4262 USDT |
1.4539 USDT |
1.4441 USDT |
| 2024-10-28 |
1.5317 USDT |
47,278.8500 |
1.5219 USDT |
1.4079 USDT |
1.4630 USDT |
1.4774 USDT |
| 2024-10-27 |
1.6552 USDT |
23,876.9000 |
1.6215 USDT |
1.6005 USDT |
1.6258 USDT |
1.6335 USDT |
| 2024-10-26 |
1.8426 USDT |
24,431.3400 |
1.7443 USDT |
1.7077 USDT |
1.7499 USDT |
1.7309 USDT |
| 2024-10-25 |
2.4470 USDT |
39,078.7500 |
2.4227 USDT |
2.1791 USDT |
2.2981 USDT |
2.2451 USDT |
| 2024-10-24 |
2.6887 USDT |
18,053.2900 |
2.5981 USDT |
2.5624 USDT |
2.6305 USDT |
2.6727 USDT |
| 2024-10-23 |
3.0431 USDT |
16,408.7400 |
2.8607 USDT |
2.7780 USDT |
2.8376 USDT |
2.8152 USDT |
| 2024-10-22 |
3.6873 USDT |
1,305.3200 |
3.4424 USDT |
3.4205 USDT |
3.5035 USDT |
3.5020 USDT |
| 2024-10-21 |
4.2396 USDT |
718.5400 |
3.9729 USDT |
3.9469 USDT |
3.9953 USDT |
3.9922 USDT |
| 2024-10-20 |
4.5069 USDT |
406.2200 |
4.5627 USDT |
4.4793 USDT |
4.5629 USDT |
4.5325 USDT |
| 2024-10-19 |
0.0156 USDT |
8,022.8400 |
4.6561 USDT |
4.4916 USDT |
4.6172 USDT |
4.5861 USDT |
| 2024-10-18 |
0.0005 USDT |
96,974,055.6200 |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
| 2024-10-17 |
0.0005 USDT |
115,268,472.4200 |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
| 2024-10-16 |
0.0006 USDT |
91,479,457.4700 |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
| 2024-10-15 |
0.0007 USDT |
205,732,068.7200 |
0.0007 USDT |
0.0006 USDT |
0.0006 USDT |
0.0007 USDT |
| 2024-10-14 |
0.0007 USDT |
9,316,261.9000 |
0.0008 USDT |
0.0008 USDT |
0.0008 USDT |
0.0008 USDT |
| 2024-10-13 |
0.0008 USDT |
104,775,713.0700 |
0.0008 USDT |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
| 2024-10-12 |
0.0009 USDT |
60,590,591.6500 |
0.0008 USDT |
0.0008 USDT |
0.0008 USDT |
0.0009 USDT |
| 2024-10-11 |
0.0009 USDT |
56,262,090.0100 |
0.0009 USDT |
0.0009 USDT |
0.0009 USDT |
0.0009 USDT |
| 2024-10-10 |
0.0009 USDT |
170,058,212.6600 |
0.0009 USDT |
0.0008 USDT |
0.0009 USDT |
0.0009 USDT |
| 2024-10-09 |
0.0011 USDT |
71,494,516.7000 |
0.0011 USDT |
0.0010 USDT |
0.0010 USDT |
0.0010 USDT |
| 2024-10-08 |
0.0012 USDT |
54,922,413.0400 |
0.0012 USDT |
0.0011 USDT |
0.0011 USDT |
0.0011 USDT |
| 2024-10-07 |
0.0013 USDT |
10,261,624.6700 |
0.0012 USDT |
0.0012 USDT |
0.0013 USDT |
0.0013 USDT |
| 2024-10-06 |
0.0014 USDT |
5,980,933.1200 |
0.0014 USDT |
0.0014 USDT |
0.0014 USDT |
0.0014 USDT |
| 2024-10-05 |
0.0015 USDT |
42,562,156.5400 |
0.0015 USDT |
0.0014 USDT |
0.0014 USDT |
0.0014 USDT |
| 2024-10-04 |
0.0016 USDT |
646,544.0300 |
0.0016 USDT |
0.0016 USDT |
0.0016 USDT |
0.0016 USDT |
| 2024-10-03 |
0.0018 USDT |
95,064,613.9300 |
0.0017 USDT |
0.0016 USDT |
0.0016 USDT |
0.0016 USDT |
| 2024-10-02 |
0.0022 USDT |
10,381,880.7000 |
0.0019 USDT |
0.0018 USDT |
0.0019 USDT |
0.0018 USDT |
| 2024-10-01 |
0.0027 USDT |
120,768,751.3100 |
0.0029 USDT |
0.0021 USDT |
0.0023 USDT |
0.0023 USDT |
| 2024-09-30 |
0.0038 USDT |
647,697.9000 |
0.0034 USDT |
0.0034 USDT |
0.0034 USDT |
0.0034 USDT |
| 2024-09-29 |
0.0041 USDT |
9,732,586.2900 |
0.0041 USDT |
0.0040 USDT |
0.0041 USDT |
0.0040 USDT |
| 2024-09-28 |
0.0046 USDT |
9,025,776.3200 |
0.0044 USDT |
0.0042 USDT |
0.0043 USDT |
0.0042 USDT |
| 2024-09-27 |
0.0050 USDT |
10,536,903.6500 |
0.0050 USDT |
0.0048 USDT |
0.0049 USDT |
0.0049 USDT |
| 2024-09-26 |
0.0052 USDT |
8,991,828.5100 |
0.0052 USDT |
0.0049 USDT |
0.0051 USDT |
0.0050 USDT |
| 2024-09-25 |
0.0056 USDT |
13,893,573.3900 |
0.0056 USDT |
0.0053 USDT |
0.0054 USDT |
0.0054 USDT |
| 2024-09-24 |
0.0057 USDT |
8,870,989.7600 |
0.0055 USDT |
0.0054 USDT |
0.0056 USDT |
0.0056 USDT |