Identifier on DigiFinex: eos3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-19 |
0.0109 USDT |
2,532,901.4986 |
0.0104 USDT |
0.0101 USDT |
0.0105 USDT |
0.0105 USDT |
| 2022-01-18 |
0.0114 USDT |
2,065,832.9824 |
0.0111 USDT |
0.0110 USDT |
0.0116 USDT |
0.0116 USDT |
| 2022-01-17 |
0.0120 USDT |
1,698,388.2749 |
0.0118 USDT |
0.0111 USDT |
0.0113 USDT |
0.0113 USDT |
| 2022-01-16 |
0.0128 USDT |
830,510.2552 |
0.0129 USDT |
0.0127 USDT |
0.0129 USDT |
0.0127 USDT |
| 2022-01-15 |
0.0128 USDT |
946,197.6095 |
0.0131 USDT |
0.0128 USDT |
0.0130 USDT |
0.0129 USDT |
| 2022-01-14 |
0.0122 USDT |
962,277.9189 |
0.0126 USDT |
0.0125 USDT |
0.0127 USDT |
0.0127 USDT |
| 2022-01-13 |
0.0124 USDT |
1,561,447.0416 |
0.0118 USDT |
0.0115 USDT |
0.0118 USDT |
0.0118 USDT |
| 2022-01-12 |
0.0119 USDT |
1,485,631.7362 |
0.0128 USDT |
0.0127 USDT |
0.0131 USDT |
0.0129 USDT |
| 2022-01-11 |
0.0112 USDT |
3,899,879.6869 |
0.0115 USDT |
0.0114 USDT |
0.0115 USDT |
0.0115 USDT |
| 2022-01-10 |
0.0110 USDT |
1,144,089.6074 |
0.0107 USDT |
0.0105 USDT |
0.0108 USDT |
0.0109 USDT |
| 2022-01-09 |
0.0122 USDT |
844,118.8265 |
0.0124 USDT |
0.0123 USDT |
0.0127 USDT |
0.0125 USDT |
| 2022-01-08 |
0.0126 USDT |
1,168,793.9634 |
0.0112 USDT |
0.0112 USDT |
0.0120 USDT |
0.0120 USDT |
| 2022-01-07 |
0.0132 USDT |
1,163,000.1575 |
0.0135 USDT |
0.0132 USDT |
0.0135 USDT |
0.0133 USDT |
| 2022-01-06 |
0.0140 USDT |
711,517.7159 |
0.0147 USDT |
0.0143 USDT |
0.0146 USDT |
0.0146 USDT |
| 2022-01-05 |
0.0185 USDT |
2,029,241.6660 |
0.0187 USDT |
0.0145 USDT |
0.0156 USDT |
0.0148 USDT |
| 2022-01-04 |
0.0198 USDT |
619,044.6198 |
0.0198 USDT |
0.0193 USDT |
0.0194 USDT |
0.0194 USDT |
| 2022-01-03 |
0.0199 USDT |
682,640.7833 |
0.0196 USDT |
0.0187 USDT |
0.0194 USDT |
0.0198 USDT |
| 2022-01-02 |
0.0199 USDT |
492,069.8370 |
0.0209 USDT |
0.0208 USDT |
0.0210 USDT |
0.0210 USDT |
| 2022-01-01 |
0.0180 USDT |
526,231.3167 |
0.0183 USDT |
0.0183 USDT |
0.0185 USDT |
0.0185 USDT |
| 2021-12-31 |
0.0181 USDT |
681,264.0074 |
0.0165 USDT |
0.0164 USDT |
0.0172 USDT |
0.0175 USDT |
| 2021-12-30 |
0.0178 USDT |
784,991.8024 |
0.0179 USDT |
0.0175 USDT |
0.0181 USDT |
0.0182 USDT |
| 2021-12-29 |
0.0196 USDT |
822,500.2374 |
0.0189 USDT |
0.0179 USDT |
0.0185 USDT |
0.0183 USDT |
| 2021-12-28 |
0.0218 USDT |
609,791.0722 |
0.0200 USDT |
0.0193 USDT |
0.0200 USDT |
0.0200 USDT |
| 2021-12-27 |
0.0263 USDT |
359,709.2843 |
0.0267 USDT |
0.0261 USDT |
0.0265 USDT |
0.0264 USDT |
| 2021-12-26 |
0.0250 USDT |
447,254.3804 |
0.0255 USDT |
0.0248 USDT |
0.0259 USDT |
0.0255 USDT |
| 2021-12-25 |
0.0260 USDT |
258,633.1130 |
0.0265 USDT |
0.0259 USDT |
0.0263 USDT |
0.0262 USDT |
| 2021-12-24 |
0.0276 USDT |
385,323.3828 |
0.0264 USDT |
0.0263 USDT |
0.0269 USDT |
0.0265 USDT |
| 2021-12-23 |
0.0262 USDT |
549,395.0330 |
0.0288 USDT |
0.0276 USDT |
0.0281 USDT |
0.0284 USDT |
| 2021-12-22 |
0.0256 USDT |
482,175.2344 |
0.0258 USDT |
0.0255 USDT |
0.0261 USDT |
0.0258 USDT |
| 2021-12-21 |
0.0242 USDT |
559,856.1887 |
0.0242 USDT |
0.0241 USDT |
0.0246 USDT |
0.0252 USDT |
| 2021-12-20 |
0.0225 USDT |
788,304.1593 |
0.0221 USDT |
0.0218 USDT |
0.0225 USDT |
0.0224 USDT |
| 2021-12-19 |
0.0240 USDT |
584,518.5024 |
0.0234 USDT |
0.0225 USDT |
0.0231 USDT |
0.0228 USDT |
| 2021-12-18 |
0.0237 USDT |
637,052.6577 |
0.0242 USDT |
0.0234 USDT |
0.0241 USDT |
0.0243 USDT |
| 2021-12-17 |
0.0232 USDT |
733,187.7513 |
0.0225 USDT |
0.0216 USDT |
0.0226 USDT |
0.0223 USDT |
| 2021-12-16 |
0.0268 USDT |
817,515.1233 |
0.0260 USDT |
0.0242 USDT |
0.0257 USDT |
0.0248 USDT |
| 2021-12-15 |
0.0276 USDT |
526,393.9503 |
0.0289 USDT |
0.0278 USDT |
0.0284 USDT |
0.0281 USDT |
| 2021-12-14 |
0.0268 USDT |
626,008.2995 |
0.0278 USDT |
0.0276 USDT |
0.0287 USDT |
0.0279 USDT |
| 2021-12-13 |
0.0277 USDT |
822,347.7947 |
0.0225 USDT |
0.0222 USDT |
0.0232 USDT |
0.0241 USDT |
| 2021-12-12 |
0.0306 USDT |
362,867.4691 |
0.0302 USDT |
0.0298 USDT |
0.0303 USDT |
0.0301 USDT |
| 2021-12-11 |
0.0305 USDT |
417,579.1841 |
0.0317 USDT |
0.0308 USDT |
0.0321 USDT |
0.0329 USDT |
| 2021-12-10 |
0.0278 USDT |
467,457.3099 |
0.0252 USDT |
0.0250 USDT |
0.0257 USDT |
0.0255 USDT |
| 2021-12-09 |
0.0343 USDT |
518,741.3088 |
0.0297 USDT |
0.0285 USDT |
0.0304 USDT |
0.0285 USDT |
| 2021-12-08 |
0.0402 USDT |
441,113.0508 |
0.0471 USDT |
0.0409 USDT |
0.0424 USDT |
0.0423 USDT |
| 2021-12-07 |
0.0310 USDT |
638,367.6057 |
0.0305 USDT |
0.0289 USDT |
0.0295 USDT |
0.0295 USDT |
| 2021-12-06 |
0.0264 USDT |
573,470.8952 |
0.0300 USDT |
0.0291 USDT |
0.0307 USDT |
0.0329 USDT |
| 2021-12-05 |
0.0271 USDT |
890,020.8974 |
0.0254 USDT |
0.0244 USDT |
0.0261 USDT |
0.0253 USDT |
| 2021-12-04 |
0.0245 USDT |
730,375.3886 |
0.0285 USDT |
0.0283 USDT |
0.0294 USDT |
0.0296 USDT |
| 2021-12-03 |
0.0660 USDT |
508,334.4003 |
0.0602 USDT |
0.0526 USDT |
0.0599 USDT |
0.0589 USDT |
| 2021-12-02 |
0.0673 USDT |
149,432.5957 |
0.0696 USDT |
0.0675 USDT |
0.0689 USDT |
0.0676 USDT |
| 2021-12-01 |
0.0722 USDT |
274,994.3803 |
0.0720 USDT |
0.0666 USDT |
0.0687 USDT |
0.0676 USDT |