Identifier on DigiFinex: eos3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-24 |
0.0060 USDT |
2,723,808.3400 |
0.0058 USDT |
0.0057 USDT |
0.0058 USDT |
0.0058 USDT |
| 2022-10-23 |
0.0064 USDT |
3,373,474.7000 |
0.0063 USDT |
0.0062 USDT |
0.0063 USDT |
0.0065 USDT |
| 2022-10-22 |
0.0064 USDT |
2,577,561.4400 |
0.0065 USDT |
0.0063 USDT |
0.0064 USDT |
0.0064 USDT |
| 2022-10-21 |
0.0064 USDT |
3,141,742.3100 |
0.0068 USDT |
0.0066 USDT |
0.0067 USDT |
0.0067 USDT |
| 2022-10-20 |
0.0069 USDT |
5,518,566.7200 |
0.0071 USDT |
0.0065 USDT |
0.0068 USDT |
0.0066 USDT |
| 2022-10-19 |
0.0072 USDT |
3,190,134.4300 |
0.0069 USDT |
0.0068 USDT |
0.0069 USDT |
0.0068 USDT |
| 2022-10-18 |
0.0079 USDT |
3,764,180.6800 |
0.0072 USDT |
0.0072 USDT |
0.0074 USDT |
0.0076 USDT |
| 2022-10-17 |
0.0082 USDT |
2,399,072.8800 |
0.0082 USDT |
0.0080 USDT |
0.0081 USDT |
0.0082 USDT |
| 2022-10-16 |
0.0087 USDT |
4,027,169.2500 |
0.0084 USDT |
0.0081 USDT |
0.0083 USDT |
0.0084 USDT |
| 2022-10-15 |
0.0088 USDT |
3,552,194.4200 |
0.0092 USDT |
0.0092 USDT |
0.0094 USDT |
0.0093 USDT |
| 2022-10-14 |
0.0089 USDT |
3,264,479.5300 |
0.0085 USDT |
0.0083 USDT |
0.0085 USDT |
0.0083 USDT |
| 2022-10-13 |
0.0087 USDT |
2,041,271.0900 |
0.0090 USDT |
0.0089 USDT |
0.0091 USDT |
0.0090 USDT |
| 2022-10-12 |
0.0107 USDT |
2,167,815.3400 |
0.0104 USDT |
0.0100 USDT |
0.0102 USDT |
0.0103 USDT |
| 2022-10-11 |
0.0112 USDT |
1,760,508.8100 |
0.0110 USDT |
0.0106 USDT |
0.0110 USDT |
0.0107 USDT |
| 2022-10-10 |
0.0135 USDT |
2,659,350.9600 |
0.0123 USDT |
0.0111 USDT |
0.0115 USDT |
0.0114 USDT |
| 2022-10-09 |
0.0154 USDT |
1,301,575.4900 |
0.0153 USDT |
0.0148 USDT |
0.0150 USDT |
0.0150 USDT |
| 2022-10-08 |
0.0163 USDT |
974,399.5300 |
0.0161 USDT |
0.0156 USDT |
0.0159 USDT |
0.0158 USDT |
| 2022-10-07 |
0.0176 USDT |
1,638,896.9300 |
0.0170 USDT |
0.0157 USDT |
0.0164 USDT |
0.0163 USDT |
| 2022-10-06 |
0.0200 USDT |
1,340,706.6900 |
0.0195 USDT |
0.0185 USDT |
0.0187 USDT |
0.0187 USDT |
| 2022-10-05 |
0.0210 USDT |
1,140,522.2700 |
0.0205 USDT |
0.0199 USDT |
0.0201 USDT |
0.0200 USDT |
| 2022-10-04 |
0.0225 USDT |
1,110,467.0600 |
0.0227 USDT |
0.0223 USDT |
0.0226 USDT |
0.0224 USDT |
| 2022-10-03 |
0.0223 USDT |
1,267,824.7500 |
0.0226 USDT |
0.0221 USDT |
0.0225 USDT |
0.0227 USDT |
| 2022-10-02 |
0.0245 USDT |
1,367,077.5300 |
0.0237 USDT |
0.0228 USDT |
0.0231 USDT |
0.0228 USDT |
| 2022-10-01 |
0.0258 USDT |
1,534,899.0900 |
0.0259 USDT |
0.0252 USDT |
0.0259 USDT |
0.0268 USDT |
| 2022-09-30 |
0.0270 USDT |
1,428,809.9600 |
0.0264 USDT |
0.0244 USDT |
0.0252 USDT |
0.0257 USDT |
| 2022-09-29 |
0.0281 USDT |
1,660,229.8600 |
0.0289 USDT |
0.0280 USDT |
0.0286 USDT |
0.0282 USDT |
| 2022-09-28 |
0.0259 USDT |
1,279,006.4800 |
0.0265 USDT |
0.0261 USDT |
0.0270 USDT |
0.0263 USDT |
| 2022-09-27 |
0.0312 USDT |
1,603,853.4900 |
0.0280 USDT |
0.0270 USDT |
0.0277 USDT |
0.0284 USDT |
| 2022-09-26 |
0.0312 USDT |
1,354,843.5700 |
0.0310 USDT |
0.0303 USDT |
0.0310 USDT |
0.0309 USDT |
| 2022-09-25 |
0.0357 USDT |
1,462,628.0800 |
0.0351 USDT |
0.0328 USDT |
0.0340 USDT |
0.0332 USDT |
| 2022-09-24 |
0.0394 USDT |
1,147,751.9700 |
0.0389 USDT |
0.0353 USDT |
0.0362 USDT |
0.0360 USDT |
| 2022-09-23 |
0.0403 USDT |
1,702,588.9300 |
0.0372 USDT |
0.0358 USDT |
0.0377 USDT |
0.0394 USDT |
| 2022-09-22 |
0.0426 USDT |
1,348,215.3700 |
0.0425 USDT |
0.0422 USDT |
0.0437 USDT |
0.0440 USDT |
| 2022-09-21 |
0.0543 USDT |
3,955,999.8500 |
0.0530 USDT |
0.0405 USDT |
0.0473 USDT |
0.0417 USDT |
| 2022-09-20 |
0.0599 USDT |
1,685,763.7900 |
0.0640 USDT |
0.0581 USDT |
0.0610 USDT |
0.0626 USDT |
| 2022-09-19 |
0.0575 USDT |
933,930.7300 |
0.0583 USDT |
0.0573 USDT |
0.0594 USDT |
0.0610 USDT |
| 2022-09-18 |
0.0791 USDT |
1,546,451.4100 |
0.0749 USDT |
0.0567 USDT |
0.0739 USDT |
0.0626 USDT |
| 2022-09-17 |
0.0930 USDT |
431,091.1800 |
0.0968 USDT |
0.0945 USDT |
0.0969 USDT |
0.0969 USDT |
| 2022-09-16 |
0.0910 USDT |
503,709.4600 |
0.0869 USDT |
0.0831 USDT |
0.0877 USDT |
0.0899 USDT |
| 2022-09-15 |
0.0996 USDT |
292,107.3800 |
0.0952 USDT |
0.0916 USDT |
0.0946 USDT |
0.0916 USDT |
| 2022-09-14 |
0.1090 USDT |
490,794.0700 |
0.1001 USDT |
0.0984 USDT |
0.1013 USDT |
0.1093 USDT |
| 2022-09-13 |
0.1516 USDT |
455,722.7700 |
0.1348 USDT |
0.1203 USDT |
0.1261 USDT |
0.1255 USDT |
| 2022-09-12 |
0.1833 USDT |
199,774.1100 |
0.1714 USDT |
0.1671 USDT |
0.1718 USDT |
0.1687 USDT |
| 2022-09-11 |
0.2089 USDT |
341,565.8600 |
0.1974 USDT |
0.1767 USDT |
0.1935 USDT |
0.1921 USDT |
| 2022-09-10 |
0.2083 USDT |
162,726.9100 |
0.2137 USDT |
0.2065 USDT |
0.2130 USDT |
0.2130 USDT |
| 2022-09-09 |
0.1932 USDT |
202,793.9900 |
0.1834 USDT |
0.1788 USDT |
0.1835 USDT |
0.1872 USDT |
| 2022-09-08 |
0.1960 USDT |
173,182.3000 |
0.1824 USDT |
0.1793 USDT |
0.1844 USDT |
0.1833 USDT |
| 2022-09-07 |
0.1596 USDT |
455,352.5300 |
0.1991 USDT |
0.1934 USDT |
0.2034 USDT |
0.2154 USDT |
| 2022-09-06 |
0.1650 USDT |
1,094,182.2300 |
0.1716 USDT |
0.1236 USDT |
0.1334 USDT |
0.1307 USDT |
| 2022-09-05 |
0.1675 USDT |
353,619.9300 |
0.1783 USDT |
0.1744 USDT |
0.1843 USDT |
0.1900 USDT |