Identifier on DigiFinex: eos3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-12 |
0.0023 USDT |
28,432,261.3800 |
0.0022 USDT |
0.0020 USDT |
0.0022 USDT |
0.0023 USDT |
| 2023-05-11 |
0.0027 USDT |
11,350,436.9500 |
0.0024 USDT |
0.0024 USDT |
0.0025 USDT |
0.0025 USDT |
| 2023-05-10 |
0.0030 USDT |
35,217,346.6100 |
0.0031 USDT |
0.0026 USDT |
0.0029 USDT |
0.0030 USDT |
| 2023-05-09 |
0.0032 USDT |
7,314,270.5800 |
0.0032 USDT |
0.0031 USDT |
0.0031 USDT |
0.0031 USDT |
| 2023-05-08 |
0.0035 USDT |
33,815,315.4500 |
0.0034 USDT |
0.0028 USDT |
0.0030 USDT |
0.0030 USDT |
| 2023-05-07 |
0.0044 USDT |
6,836,355.5600 |
0.0044 USDT |
0.0043 USDT |
0.0043 USDT |
0.0043 USDT |
| 2023-05-06 |
0.0048 USDT |
6,293,274.1400 |
0.0044 USDT |
0.0044 USDT |
0.0044 USDT |
0.0044 USDT |
| 2023-05-05 |
0.0051 USDT |
4,499,354.5000 |
0.0051 USDT |
0.0050 USDT |
0.0051 USDT |
0.0051 USDT |
| 2023-05-04 |
0.0055 USDT |
3,041,929.3100 |
0.0052 USDT |
0.0051 USDT |
0.0052 USDT |
0.0052 USDT |
| 2023-05-03 |
0.0056 USDT |
7,201,287.9500 |
0.0056 USDT |
0.0055 USDT |
0.0057 USDT |
0.0059 USDT |
| 2023-05-02 |
0.0060 USDT |
4,163,726.0700 |
0.0060 USDT |
0.0059 USDT |
0.0060 USDT |
0.0060 USDT |
| 2023-05-01 |
0.0061 USDT |
6,045,269.0600 |
0.0059 USDT |
0.0057 USDT |
0.0059 USDT |
0.0059 USDT |
| 2023-04-30 |
0.0068 USDT |
6,388,505.6500 |
0.0068 USDT |
0.0062 USDT |
0.0064 USDT |
0.0065 USDT |
| 2023-04-29 |
0.0071 USDT |
2,384,558.0800 |
0.0069 USDT |
0.0069 USDT |
0.0070 USDT |
0.0069 USDT |
| 2023-04-28 |
0.0071 USDT |
3,810,030.6800 |
0.0073 USDT |
0.0071 USDT |
0.0072 USDT |
0.0071 USDT |
| 2023-04-27 |
0.0074 USDT |
5,070,428.3000 |
0.0073 USDT |
0.0072 USDT |
0.0073 USDT |
0.0073 USDT |
| 2023-04-26 |
0.0078 USDT |
24,895,533.6400 |
0.0088 USDT |
0.0065 USDT |
0.0074 USDT |
0.0075 USDT |
| 2023-04-25 |
0.0083 USDT |
4,755,101.2900 |
0.0081 USDT |
0.0079 USDT |
0.0081 USDT |
0.0086 USDT |
| 2023-04-24 |
0.0089 USDT |
5,354,347.9300 |
0.0085 USDT |
0.0081 USDT |
0.0086 USDT |
0.0086 USDT |
| 2023-04-23 |
0.0095 USDT |
5,179,074.6600 |
0.0094 USDT |
0.0087 USDT |
0.0090 USDT |
0.0091 USDT |
| 2023-04-22 |
0.0096 USDT |
3,212,824.9900 |
0.0098 USDT |
0.0097 USDT |
0.0099 USDT |
0.0100 USDT |
| 2023-04-21 |
0.0104 USDT |
8,822,494.0400 |
0.0104 USDT |
0.0090 USDT |
0.0094 USDT |
0.0093 USDT |
| 2023-04-20 |
0.0117 USDT |
9,663,845.3000 |
0.0120 USDT |
0.0103 USDT |
0.0109 USDT |
0.0108 USDT |
| 2023-04-19 |
0.0136 USDT |
3,987,169.3100 |
0.0128 USDT |
0.0116 USDT |
0.0124 USDT |
0.0117 USDT |
| 2023-04-18 |
0.0174 USDT |
941,849.6000 |
0.0170 USDT |
0.0169 USDT |
0.0172 USDT |
0.0172 USDT |
| 2023-04-17 |
0.0181 USDT |
761,823.2700 |
0.0175 USDT |
0.0174 USDT |
0.0176 USDT |
0.0175 USDT |
| 2023-04-16 |
0.0197 USDT |
1,500,835.8000 |
0.0194 USDT |
0.0191 USDT |
0.0197 USDT |
0.0195 USDT |
| 2023-04-15 |
0.0202 USDT |
1,327,635.0500 |
0.0203 USDT |
0.0196 USDT |
0.0200 USDT |
0.0200 USDT |
| 2023-04-14 |
0.0218 USDT |
2,188,101.6100 |
0.0197 USDT |
0.0195 USDT |
0.0200 USDT |
0.0210 USDT |
| 2023-04-13 |
0.0217 USDT |
953,338.3400 |
0.0225 USDT |
0.0219 USDT |
0.0223 USDT |
0.0223 USDT |
| 2023-04-12 |
0.0206 USDT |
1,400,168.3000 |
0.0202 USDT |
0.0197 USDT |
0.0202 USDT |
0.0204 USDT |
| 2023-04-11 |
0.0231 USDT |
1,272,194.0500 |
0.0231 USDT |
0.0221 USDT |
0.0225 USDT |
0.0225 USDT |
| 2023-04-10 |
0.0222 USDT |
1,248,301.3200 |
0.0225 USDT |
0.0222 USDT |
0.0227 USDT |
0.0232 USDT |
| 2023-04-09 |
0.0216 USDT |
861,542.6300 |
0.0210 USDT |
0.0209 USDT |
0.0214 USDT |
0.0217 USDT |
| 2023-04-08 |
0.0237 USDT |
1,307,167.7100 |
0.0230 USDT |
0.0217 USDT |
0.0222 USDT |
0.0221 USDT |
| 2023-04-07 |
0.0240 USDT |
683,993.6200 |
0.0240 USDT |
0.0234 USDT |
0.0237 USDT |
0.0237 USDT |
| 2023-04-06 |
0.0254 USDT |
981,864.0600 |
0.0268 USDT |
0.0254 USDT |
0.0260 USDT |
0.0257 USDT |
| 2023-04-05 |
0.0252 USDT |
1,638,628.8900 |
0.0241 USDT |
0.0233 USDT |
0.0239 USDT |
0.0241 USDT |
| 2023-04-04 |
0.0252 USDT |
963,747.3000 |
0.0255 USDT |
0.0253 USDT |
0.0258 USDT |
0.0259 USDT |
| 2023-04-03 |
0.0270 USDT |
3,608,479.0000 |
0.0256 USDT |
0.0232 USDT |
0.0247 USDT |
0.0252 USDT |
| 2023-04-02 |
0.0291 USDT |
2,034,130.7800 |
0.0293 USDT |
0.0283 USDT |
0.0294 USDT |
0.0301 USDT |
| 2023-04-01 |
0.0290 USDT |
777,001.0600 |
0.0282 USDT |
0.0277 USDT |
0.0285 USDT |
0.0287 USDT |
| 2023-03-31 |
0.0297 USDT |
1,020,810.2800 |
0.0309 USDT |
0.0297 USDT |
0.0301 USDT |
0.0299 USDT |
| 2023-03-30 |
0.0302 USDT |
1,383,388.9000 |
0.0302 USDT |
0.0295 USDT |
0.0301 USDT |
0.0301 USDT |
| 2023-03-29 |
0.0284 USDT |
924,263.3200 |
0.0283 USDT |
0.0283 USDT |
0.0290 USDT |
0.0291 USDT |
| 2023-03-28 |
0.0269 USDT |
1,577,559.9700 |
0.0274 USDT |
0.0266 USDT |
0.0272 USDT |
0.0272 USDT |
| 2023-03-27 |
0.0291 USDT |
1,375,413.7100 |
0.0264 USDT |
0.0255 USDT |
0.0262 USDT |
0.0262 USDT |
| 2023-03-26 |
0.0319 USDT |
872,356.0100 |
0.0318 USDT |
0.0310 USDT |
0.0319 USDT |
0.0325 USDT |
| 2023-03-25 |
0.0343 USDT |
1,965,695.8300 |
0.0330 USDT |
0.0294 USDT |
0.0307 USDT |
0.0307 USDT |
| 2023-03-24 |
0.0384 USDT |
2,125,379.8300 |
0.0399 USDT |
0.0363 USDT |
0.0373 USDT |
0.0366 USDT |