Identifier on DigiFinex: eos3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
1.0610 USDT |
46,206.5400 |
1.0601 USDT |
1.0443 USDT |
1.0734 USDT |
1.0690 USDT |
| 2024-05-02 |
1.0170 USDT |
62,786.1800 |
1.0924 USDT |
1.0561 USDT |
1.0903 USDT |
1.0703 USDT |
| 2024-05-01 |
0.9291 USDT |
163,918.9600 |
0.9275 USDT |
0.8708 USDT |
0.9162 USDT |
0.9667 USDT |
| 2024-04-30 |
1.1140 USDT |
92,220.6200 |
1.0282 USDT |
0.9592 USDT |
1.0094 USDT |
1.0151 USDT |
| 2024-04-29 |
1.3183 USDT |
48,202.6000 |
1.2565 USDT |
1.2509 USDT |
1.3065 USDT |
1.2900 USDT |
| 2024-04-28 |
0.0006 USDT |
40,788.1400 |
1.4992 USDT |
1.3413 USDT |
1.4005 USDT |
1.3611 USDT |
| 2024-04-27 |
0.0002 USDT |
421,794,124.3400 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2024-04-26 |
0.0002 USDT |
454,847,544.9900 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2024-04-25 |
0.0003 USDT |
298,841,551.9900 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2024-04-24 |
0.0002 USDT |
499,273,137.7900 |
0.0003 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2024-04-23 |
0.0003 USDT |
261,837,353.1800 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2024-04-22 |
0.0003 USDT |
340,659,299.9400 |
0.0003 USDT |
0.0002 USDT |
0.0003 USDT |
0.0003 USDT |
| 2024-04-21 |
0.0003 USDT |
349,441,437.2700 |
0.0003 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2024-04-20 |
0.0002 USDT |
318,766,415.6900 |
0.0002 USDT |
0.0002 USDT |
0.0003 USDT |
0.0003 USDT |
| 2024-04-19 |
0.0002 USDT |
263,992,568.3000 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2024-04-18 |
0.0002 USDT |
500,229,832.7400 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2024-04-17 |
0.0002 USDT |
817,498,435.2100 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2024-04-16 |
0.0003 USDT |
395,364,229.0100 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2024-04-15 |
0.0003 USDT |
859,952,176.0800 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2024-04-14 |
0.0003 USDT |
715,374,776.6900 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2024-04-13 |
0.0004 USDT |
3,336,832,031.9700 |
0.0006 USDT |
0.0002 USDT |
0.0003 USDT |
0.0003 USDT |
| 2024-04-12 |
0.0010 USDT |
958,119,881.6400 |
0.0015 USDT |
0.0006 USDT |
0.0008 USDT |
0.0007 USDT |
| 2024-04-11 |
0.0015 USDT |
56,904,185.8700 |
0.0015 USDT |
0.0014 USDT |
0.0015 USDT |
0.0015 USDT |
| 2024-04-10 |
0.0014 USDT |
47,135,409.3500 |
0.0013 USDT |
0.0013 USDT |
0.0014 USDT |
0.0014 USDT |
| 2024-04-09 |
0.0017 USDT |
71,303,536.6400 |
0.0016 USDT |
0.0015 USDT |
0.0016 USDT |
0.0016 USDT |
| 2024-04-08 |
0.0016 USDT |
68,496,207.4100 |
0.0017 USDT |
0.0017 USDT |
0.0017 USDT |
0.0017 USDT |
| 2024-04-07 |
0.0015 USDT |
28,442,407.7100 |
0.0015 USDT |
0.0014 USDT |
0.0014 USDT |
0.0014 USDT |
| 2024-04-06 |
0.0014 USDT |
29,555,093.2800 |
0.0014 USDT |
0.0013 USDT |
0.0014 USDT |
0.0014 USDT |
| 2024-04-05 |
0.0013 USDT |
40,747,250.8300 |
0.0013 USDT |
0.0013 USDT |
0.0013 USDT |
0.0014 USDT |
| 2024-04-04 |
0.0013 USDT |
48,282,411.2600 |
0.0014 USDT |
0.0013 USDT |
0.0014 USDT |
0.0013 USDT |
| 2024-04-03 |
0.0014 USDT |
51,434,245.2100 |
0.0013 USDT |
0.0012 USDT |
0.0013 USDT |
0.0013 USDT |
| 2024-04-02 |
0.0015 USDT |
56,109,573.0800 |
0.0014 USDT |
0.0014 USDT |
0.0014 USDT |
0.0014 USDT |
| 2024-04-01 |
0.0020 USDT |
33,200,749.8000 |
0.0017 USDT |
0.0017 USDT |
0.0018 USDT |
0.0018 USDT |
| 2024-03-31 |
0.0023 USDT |
15,601,384.5700 |
0.0023 USDT |
0.0023 USDT |
0.0023 USDT |
0.0023 USDT |
| 2024-03-30 |
0.0024 USDT |
22,169,964.0500 |
0.0024 USDT |
0.0022 USDT |
0.0023 USDT |
0.0023 USDT |
| 2024-03-29 |
0.0027 USDT |
32,049,950.8800 |
0.0028 USDT |
0.0025 USDT |
0.0025 USDT |
0.0025 USDT |
| 2024-03-28 |
0.0026 USDT |
28,364,842.5700 |
0.0025 USDT |
0.0024 USDT |
0.0025 USDT |
0.0025 USDT |
| 2024-03-27 |
0.0028 USDT |
36,538,403.0800 |
0.0028 USDT |
0.0026 USDT |
0.0027 USDT |
0.0028 USDT |
| 2024-03-26 |
0.0031 USDT |
30,168,188.0900 |
0.0030 USDT |
0.0029 USDT |
0.0030 USDT |
0.0032 USDT |
| 2024-03-25 |
0.0030 USDT |
19,718,407.4900 |
0.0031 USDT |
0.0030 USDT |
0.0031 USDT |
0.0031 USDT |
| 2024-03-24 |
0.0030 USDT |
19,069,508.2700 |
0.0029 USDT |
0.0028 USDT |
0.0029 USDT |
0.0031 USDT |
| 2024-03-23 |
0.0030 USDT |
13,473,672.0500 |
0.0032 USDT |
0.0032 USDT |
0.0033 USDT |
0.0033 USDT |
| 2024-03-22 |
0.0029 USDT |
32,376,047.4200 |
0.0026 USDT |
0.0026 USDT |
0.0027 USDT |
0.0027 USDT |
| 2024-03-21 |
0.0032 USDT |
41,701,916.3500 |
0.0032 USDT |
0.0030 USDT |
0.0032 USDT |
0.0032 USDT |
| 2024-03-20 |
0.0026 USDT |
68,791,426.9700 |
0.0027 USDT |
0.0024 USDT |
0.0027 USDT |
0.0029 USDT |
| 2024-03-19 |
0.0028 USDT |
50,232,008.2900 |
0.0028 USDT |
0.0026 USDT |
0.0028 USDT |
0.0029 USDT |
| 2024-03-18 |
0.0036 USDT |
22,673,475.1900 |
0.0032 USDT |
0.0031 USDT |
0.0033 USDT |
0.0034 USDT |
| 2024-03-17 |
0.0037 USDT |
18,109,512.2000 |
0.0038 USDT |
0.0038 USDT |
0.0039 USDT |
0.0039 USDT |
| 2024-03-16 |
0.0043 USDT |
53,771,497.2700 |
0.0041 USDT |
0.0035 USDT |
0.0038 USDT |
0.0038 USDT |
| 2024-03-15 |
0.0051 USDT |
21,425,240.1600 |
0.0049 USDT |
0.0045 USDT |
0.0048 USDT |
0.0049 USDT |