Identifier on DigiFinex: eos3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-23 |
0.0062 USDT |
12,593,493.5000 |
0.0061 USDT |
0.0059 USDT |
0.0061 USDT |
0.0060 USDT |
| 2024-09-22 |
0.0067 USDT |
1,302,200.0600 |
0.0064 USDT |
0.0063 USDT |
0.0065 USDT |
0.0064 USDT |
| 2024-09-21 |
0.0074 USDT |
5,606,334.4400 |
0.0074 USDT |
0.0072 USDT |
0.0073 USDT |
0.0072 USDT |
| 2024-09-20 |
0.0078 USDT |
7,477,539.5200 |
0.0075 USDT |
0.0073 USDT |
0.0075 USDT |
0.0077 USDT |
| 2024-09-19 |
0.0079 USDT |
4,572,310.5300 |
0.0083 USDT |
0.0078 USDT |
0.0080 USDT |
0.0079 USDT |
| 2024-09-18 |
0.0076 USDT |
12,692,180.9100 |
0.0073 USDT |
0.0073 USDT |
0.0076 USDT |
0.0075 USDT |
| 2024-09-17 |
0.0084 USDT |
7,053,580.0000 |
0.0084 USDT |
0.0080 USDT |
0.0083 USDT |
0.0082 USDT |
| 2024-09-16 |
0.0095 USDT |
6,705,524.7300 |
0.0089 USDT |
0.0084 USDT |
0.0086 USDT |
0.0085 USDT |
| 2024-09-15 |
0.0116 USDT |
6,122,796.3200 |
0.0115 USDT |
0.0102 USDT |
0.0107 USDT |
0.0104 USDT |
| 2024-09-14 |
0.0130 USDT |
2,230,627.1200 |
0.0126 USDT |
0.0123 USDT |
0.0125 USDT |
0.0123 USDT |
| 2024-09-13 |
0.0143 USDT |
2,583,287.8400 |
0.0144 USDT |
0.0139 USDT |
0.0142 USDT |
0.0140 USDT |
| 2024-09-12 |
0.0152 USDT |
1,885,439.0600 |
0.0149 USDT |
0.0147 USDT |
0.0150 USDT |
0.0151 USDT |
| 2024-09-11 |
0.0159 USDT |
5,846,776.3500 |
0.0148 USDT |
0.0146 USDT |
0.0152 USDT |
0.0161 USDT |
| 2024-09-10 |
0.0184 USDT |
3,684,485.3400 |
0.0176 USDT |
0.0172 USDT |
0.0176 USDT |
0.0176 USDT |
| 2024-09-09 |
0.0194 USDT |
3,259,961.4800 |
0.0192 USDT |
0.0188 USDT |
0.0192 USDT |
0.0194 USDT |
| 2024-09-08 |
0.0195 USDT |
2,966,482.4000 |
0.0189 USDT |
0.0187 USDT |
0.0197 USDT |
0.0199 USDT |
| 2024-09-07 |
0.0211 USDT |
174,944.8800 |
0.0207 USDT |
0.0205 USDT |
0.0208 USDT |
0.0205 USDT |
| 2024-09-06 |
0.0251 USDT |
6,918,349.1400 |
0.0253 USDT |
0.0222 USDT |
0.0236 USDT |
0.0230 USDT |
| 2024-09-05 |
0.0273 USDT |
4,579,867.6000 |
0.0270 USDT |
0.0253 USDT |
0.0260 USDT |
0.0255 USDT |
| 2024-09-04 |
0.0296 USDT |
2,570,439.4300 |
0.0295 USDT |
0.0287 USDT |
0.0293 USDT |
0.0292 USDT |
| 2024-09-03 |
0.0373 USDT |
2,079,930.5500 |
0.0350 USDT |
0.0323 USDT |
0.0332 USDT |
0.0329 USDT |
| 2024-09-02 |
0.0400 USDT |
1,814,919.8500 |
0.0406 USDT |
0.0387 USDT |
0.0400 USDT |
0.0403 USDT |
| 2024-09-01 |
0.0472 USDT |
2,184,354.6900 |
0.0452 USDT |
0.0419 USDT |
0.0444 USDT |
0.0438 USDT |
| 2024-08-31 |
0.0581 USDT |
852,967.5700 |
0.0554 USDT |
0.0535 USDT |
0.0545 USDT |
0.0541 USDT |
| 2024-08-30 |
0.0652 USDT |
873,906.0200 |
0.0614 USDT |
0.0610 USDT |
0.0635 USDT |
0.0628 USDT |
| 2024-08-29 |
0.0759 USDT |
946,454.7900 |
0.0690 USDT |
0.0668 USDT |
0.0695 USDT |
0.0689 USDT |
| 2024-08-28 |
0.0843 USDT |
1,617,591.5900 |
0.0804 USDT |
0.0766 USDT |
0.0813 USDT |
0.0805 USDT |
| 2024-08-27 |
0.1126 USDT |
754,735.0300 |
0.1109 USDT |
0.0981 USDT |
0.1064 USDT |
0.0981 USDT |
| 2024-08-26 |
0.1314 USDT |
538,343.8400 |
0.1209 USDT |
0.1164 USDT |
0.1213 USDT |
0.1199 USDT |
| 2024-08-25 |
0.1548 USDT |
350,803.8400 |
0.1491 USDT |
0.1420 USDT |
0.1490 USDT |
0.1436 USDT |
| 2024-08-24 |
0.1825 USDT |
278,377.1100 |
0.1769 USDT |
0.1712 USDT |
0.1780 USDT |
0.1730 USDT |
| 2024-08-23 |
0.1813 USDT |
607,309.0200 |
0.1755 USDT |
0.1745 USDT |
0.1805 USDT |
0.1887 USDT |
| 2024-08-22 |
0.1812 USDT |
256,178.3500 |
0.1789 USDT |
0.1768 USDT |
0.1817 USDT |
0.1804 USDT |
| 2024-08-21 |
0.1870 USDT |
284,311.4400 |
0.1852 USDT |
0.1852 USDT |
0.1895 USDT |
0.1881 USDT |
| 2024-08-20 |
0.1948 USDT |
454,137.1800 |
0.1961 USDT |
0.1768 USDT |
0.1844 USDT |
0.1888 USDT |
| 2024-08-19 |
0.2095 USDT |
392,437.7000 |
0.1936 USDT |
0.1921 USDT |
0.1966 USDT |
0.1969 USDT |
| 2024-08-18 |
0.2510 USDT |
251,933.2200 |
0.2495 USDT |
0.2219 USDT |
0.2256 USDT |
0.2238 USDT |
| 2024-08-17 |
0.2882 USDT |
164,714.5200 |
0.2785 USDT |
0.2704 USDT |
0.2761 USDT |
0.2735 USDT |
| 2024-08-16 |
0.3047 USDT |
313,260.5600 |
0.2814 USDT |
0.2812 USDT |
0.2960 USDT |
0.2964 USDT |
| 2024-08-15 |
0.3807 USDT |
394,635.2700 |
0.3858 USDT |
0.3261 USDT |
0.3394 USDT |
0.3351 USDT |
| 2024-08-14 |
0.4527 USDT |
137,353.7400 |
0.4405 USDT |
0.4181 USDT |
0.4291 USDT |
0.4393 USDT |
| 2024-08-13 |
0.5327 USDT |
245,203.9800 |
0.5394 USDT |
0.5141 USDT |
0.5419 USDT |
0.5279 USDT |
| 2024-08-12 |
0.5406 USDT |
175,026.9200 |
0.5716 USDT |
0.5126 USDT |
0.5337 USDT |
0.5301 USDT |
| 2024-08-11 |
0.6042 USDT |
172,361.4800 |
0.5764 USDT |
0.5090 USDT |
0.5277 USDT |
0.5268 USDT |
| 2024-08-10 |
0.0002 USDT |
132,895.2400 |
0.6831 USDT |
0.6646 USDT |
0.6847 USDT |
0.6890 USDT |
| 2024-08-09 |
0.0001 USDT |
992,907,558.6800 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-08-08 |
0.0001 USDT |
1,004,751,015.4300 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-08-07 |
0.0001 USDT |
1,912,359,406.5500 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-08-06 |
0.0001 USDT |
822,980,701.5500 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-08-05 |
0.0001 USDT |
2,678,554,599.1500 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |