Identifier on DigiFinex: eos3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-23 |
0.0373 USDT |
1,219,858.2000 |
0.0394 USDT |
0.0375 USDT |
0.0391 USDT |
0.0389 USDT |
| 2023-03-22 |
0.0400 USDT |
4,441,140.0900 |
0.0390 USDT |
0.0323 USDT |
0.0344 USDT |
0.0340 USDT |
| 2023-03-21 |
0.0451 USDT |
974,209.0200 |
0.0448 USDT |
0.0440 USDT |
0.0457 USDT |
0.0460 USDT |
| 2023-03-20 |
0.0518 USDT |
2,350,117.8200 |
0.0517 USDT |
0.0457 USDT |
0.0488 USDT |
0.0485 USDT |
| 2023-03-19 |
0.0498 USDT |
1,138,314.7600 |
0.0526 USDT |
0.0498 USDT |
0.0528 USDT |
0.0513 USDT |
| 2023-03-18 |
0.0537 USDT |
839,008.3800 |
0.0504 USDT |
0.0476 USDT |
0.0494 USDT |
0.0492 USDT |
| 2023-03-17 |
0.0537 USDT |
786,210.4000 |
0.0531 USDT |
0.0522 USDT |
0.0539 USDT |
0.0555 USDT |
| 2023-03-16 |
0.0488 USDT |
1,237,427.3500 |
0.0493 USDT |
0.0489 USDT |
0.0505 USDT |
0.0514 USDT |
| 2023-03-15 |
0.0554 USDT |
1,347,379.2500 |
0.0469 USDT |
0.0453 USDT |
0.0483 USDT |
0.0487 USDT |
| 2023-03-14 |
0.0609 USDT |
2,680,596.2500 |
0.0628 USDT |
0.0546 USDT |
0.0601 USDT |
0.0616 USDT |
| 2023-03-13 |
0.0570 USDT |
996,227.5600 |
0.0596 USDT |
0.0578 USDT |
0.0603 USDT |
0.0609 USDT |
| 2023-03-12 |
0.0511 USDT |
1,219,416.9500 |
0.0508 USDT |
0.0505 USDT |
0.0539 USDT |
0.0585 USDT |
| 2023-03-11 |
0.0556 USDT |
616,421.3100 |
0.0518 USDT |
0.0509 USDT |
0.0520 USDT |
0.0523 USDT |
| 2023-03-10 |
0.0661 USDT |
524,757.4000 |
0.0649 USDT |
0.0624 USDT |
0.0650 USDT |
0.0654 USDT |
| 2023-03-09 |
0.0944 USDT |
960,552.8400 |
0.0978 USDT |
0.0745 USDT |
0.0881 USDT |
0.0749 USDT |
| 2023-03-08 |
0.1013 USDT |
427,674.4000 |
0.0952 USDT |
0.0912 USDT |
0.0963 USDT |
0.0926 USDT |
| 2023-03-07 |
0.1158 USDT |
333,785.4100 |
0.1116 USDT |
0.1068 USDT |
0.1103 USDT |
0.1103 USDT |
| 2023-03-06 |
0.1337 USDT |
209,010.0700 |
0.1291 USDT |
0.1246 USDT |
0.1259 USDT |
0.1249 USDT |
| 2023-03-05 |
0.1415 USDT |
355,136.1800 |
0.1407 USDT |
0.1364 USDT |
0.1424 USDT |
0.1387 USDT |
| 2023-03-04 |
0.1726 USDT |
639,305.9400 |
0.1591 USDT |
0.1368 USDT |
0.1433 USDT |
0.1433 USDT |
| 2023-03-03 |
0.1643 USDT |
325,367.5400 |
0.1789 USDT |
0.1719 USDT |
0.1774 USDT |
0.1747 USDT |
| 2023-03-02 |
0.1704 USDT |
224,658.5400 |
0.1760 USDT |
0.1758 USDT |
0.1804 USDT |
0.1810 USDT |
| 2023-03-01 |
0.1662 USDT |
126,227.7700 |
0.1702 USDT |
0.1665 USDT |
0.1696 USDT |
0.1741 USDT |
| 2023-02-28 |
0.1660 USDT |
272,842.0500 |
0.1687 USDT |
0.1611 USDT |
0.1650 USDT |
0.1615 USDT |
| 2023-02-27 |
0.1559 USDT |
134,578.8700 |
0.1497 USDT |
0.1475 USDT |
0.1510 USDT |
0.1512 USDT |
| 2023-02-26 |
0.1555 USDT |
189,183.2100 |
0.1533 USDT |
0.1507 USDT |
0.1544 USDT |
0.1596 USDT |
| 2023-02-25 |
0.1577 USDT |
361,902.3000 |
0.1585 USDT |
0.1422 USDT |
0.1475 USDT |
0.1471 USDT |
| 2023-02-24 |
0.1828 USDT |
258,198.6400 |
0.1699 USDT |
0.1567 USDT |
0.1638 USDT |
0.1651 USDT |
| 2023-02-23 |
0.2162 USDT |
144,904.2900 |
0.2021 USDT |
0.1954 USDT |
0.1990 USDT |
0.1969 USDT |
| 2023-02-22 |
0.2235 USDT |
120,884.2100 |
0.2157 USDT |
0.2136 USDT |
0.2178 USDT |
0.2177 USDT |
| 2023-02-21 |
0.2579 USDT |
155,560.6200 |
0.2458 USDT |
0.2276 USDT |
0.2383 USDT |
0.2371 USDT |
| 2023-02-20 |
0.2729 USDT |
111,521.7400 |
0.2734 USDT |
0.2706 USDT |
0.2764 USDT |
0.2749 USDT |
| 2023-02-19 |
0.2939 USDT |
158,727.9900 |
0.2725 USDT |
0.2708 USDT |
0.2802 USDT |
0.2792 USDT |
| 2023-02-18 |
0.3170 USDT |
153,418.2400 |
0.2978 USDT |
0.2782 USDT |
0.2855 USDT |
0.2869 USDT |
| 2023-02-17 |
0.3011 USDT |
174,648.0700 |
0.3502 USDT |
0.3338 USDT |
0.3479 USDT |
0.3468 USDT |
| 2023-02-16 |
0.2916 USDT |
223,575.6400 |
0.2961 USDT |
0.2627 USDT |
0.2700 USDT |
0.2639 USDT |
| 2023-02-15 |
0.2705 USDT |
83,199.8400 |
0.2919 USDT |
0.2867 USDT |
0.2948 USDT |
0.2961 USDT |
| 2023-02-14 |
0.2556 USDT |
69,497.1300 |
0.2611 USDT |
0.2593 USDT |
0.2624 USDT |
0.2622 USDT |
| 2023-02-13 |
0.2621 USDT |
157,815.3800 |
0.2473 USDT |
0.2419 USDT |
0.2502 USDT |
0.2560 USDT |
| 2023-02-12 |
0.2937 USDT |
131,377.9100 |
0.3028 USDT |
0.2676 USDT |
0.2846 USDT |
0.2813 USDT |
| 2023-02-11 |
0.3031 USDT |
54,765.3700 |
0.2949 USDT |
0.2913 USDT |
0.2956 USDT |
0.2956 USDT |
| 2023-02-10 |
0.3153 USDT |
136,140.7500 |
0.3106 USDT |
0.3018 USDT |
0.3090 USDT |
0.3081 USDT |
| 2023-02-09 |
0.3820 USDT |
264,697.6600 |
0.4101 USDT |
0.3262 USDT |
0.3516 USDT |
0.3362 USDT |
| 2023-02-08 |
0.3994 USDT |
68,322.2400 |
0.3826 USDT |
0.3713 USDT |
0.3801 USDT |
0.3778 USDT |
| 2023-02-07 |
0.3979 USDT |
157,622.4200 |
0.4039 USDT |
0.3871 USDT |
0.4183 USDT |
0.4253 USDT |
| 2023-02-06 |
0.4073 USDT |
65,488.4400 |
0.4079 USDT |
0.3895 USDT |
0.3942 USDT |
0.3917 USDT |
| 2023-02-05 |
0.4338 USDT |
86,353.7900 |
0.4048 USDT |
0.3936 USDT |
0.4072 USDT |
0.4140 USDT |
| 2023-02-04 |
0.4685 USDT |
27,876.9500 |
0.4790 USDT |
0.4704 USDT |
0.4765 USDT |
0.4739 USDT |
| 2023-02-03 |
0.0001 USDT |
61,823.5800 |
0.4554 USDT |
0.4449 USDT |
0.4571 USDT |
0.4560 USDT |
| 2023-02-02 |
0.0000 USDT |
894,086,225.6900 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |