Identifier on DigiFinex: eos3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-05 |
0.0088 USDT |
90,853,549.8600 |
0.0105 USDT |
0.0054 USDT |
0.0074 USDT |
0.0074 USDT |
| 2024-03-04 |
0.0105 USDT |
13,930,116.1800 |
0.0105 USDT |
0.0096 USDT |
0.0105 USDT |
0.0107 USDT |
| 2024-03-03 |
0.0102 USDT |
7,462,178.3500 |
0.0098 USDT |
0.0097 USDT |
0.0101 USDT |
0.0108 USDT |
| 2024-03-02 |
0.0099 USDT |
18,457,156.6700 |
0.0102 USDT |
0.0093 USDT |
0.0098 USDT |
0.0103 USDT |
| 2024-03-01 |
0.0075 USDT |
7,075,617.4100 |
0.0077 USDT |
0.0074 USDT |
0.0076 USDT |
0.0078 USDT |
| 2024-02-29 |
0.0078 USDT |
14,451,605.4900 |
0.0080 USDT |
0.0068 USDT |
0.0072 USDT |
0.0072 USDT |
| 2024-02-28 |
0.0071 USDT |
17,260,266.5200 |
0.0071 USDT |
0.0062 USDT |
0.0068 USDT |
0.0070 USDT |
| 2024-02-27 |
0.0076 USDT |
6,622,496.0200 |
0.0075 USDT |
0.0074 USDT |
0.0077 USDT |
0.0077 USDT |
| 2024-02-26 |
0.0072 USDT |
6,702,753.0900 |
0.0071 USDT |
0.0071 USDT |
0.0074 USDT |
0.0074 USDT |
| 2024-02-25 |
0.0076 USDT |
6,110,740.6300 |
0.0074 USDT |
0.0073 USDT |
0.0075 USDT |
0.0074 USDT |
| 2024-02-24 |
0.0084 USDT |
5,341,396.6300 |
0.0081 USDT |
0.0079 USDT |
0.0080 USDT |
0.0080 USDT |
| 2024-02-23 |
0.0089 USDT |
39,224,267.0000 |
0.0081 USDT |
0.0075 USDT |
0.0081 USDT |
0.0088 USDT |
| 2024-02-22 |
0.0082 USDT |
6,112,247.0100 |
0.0083 USDT |
0.0082 USDT |
0.0085 USDT |
0.0085 USDT |
| 2024-02-21 |
0.0087 USDT |
8,765,519.4700 |
0.0079 USDT |
0.0075 USDT |
0.0079 USDT |
0.0078 USDT |
| 2024-02-20 |
0.0099 USDT |
4,836,806.0100 |
0.0091 USDT |
0.0089 USDT |
0.0095 USDT |
0.0098 USDT |
| 2024-02-19 |
0.0102 USDT |
3,149,923.5200 |
0.0101 USDT |
0.0100 USDT |
0.0102 USDT |
0.0103 USDT |
| 2024-02-18 |
0.0104 USDT |
2,889,160.2800 |
0.0103 USDT |
0.0100 USDT |
0.0102 USDT |
0.0104 USDT |
| 2024-02-17 |
0.0102 USDT |
2,935,505.9400 |
0.0100 USDT |
0.0100 USDT |
0.0103 USDT |
0.0103 USDT |
| 2024-02-16 |
0.0110 USDT |
3,629,475.5800 |
0.0105 USDT |
0.0103 USDT |
0.0105 USDT |
0.0105 USDT |
| 2024-02-15 |
0.0116 USDT |
5,038,934.3600 |
0.0116 USDT |
0.0112 USDT |
0.0115 USDT |
0.0115 USDT |
| 2024-02-14 |
0.0111 USDT |
2,645,527.9400 |
0.0110 USDT |
0.0109 USDT |
0.0111 USDT |
0.0113 USDT |
| 2024-02-13 |
0.0114 USDT |
3,966,411.5300 |
0.0107 USDT |
0.0107 USDT |
0.0110 USDT |
0.0109 USDT |
| 2024-02-12 |
0.0117 USDT |
4,239,919.1900 |
0.0118 USDT |
0.0118 USDT |
0.0123 USDT |
0.0122 USDT |
| 2024-02-11 |
0.0123 USDT |
2,871,039.0600 |
0.0121 USDT |
0.0116 USDT |
0.0119 USDT |
0.0117 USDT |
| 2024-02-10 |
0.0126 USDT |
2,527,526.6400 |
0.0122 USDT |
0.0121 USDT |
0.0123 USDT |
0.0124 USDT |
| 2024-02-09 |
0.0132 USDT |
5,115,996.3900 |
0.0136 USDT |
0.0129 USDT |
0.0133 USDT |
0.0136 USDT |
| 2024-02-08 |
0.0130 USDT |
2,886,122.9900 |
0.0127 USDT |
0.0126 USDT |
0.0128 USDT |
0.0127 USDT |
| 2024-02-07 |
0.0132 USDT |
2,764,344.2500 |
0.0131 USDT |
0.0130 USDT |
0.0132 USDT |
0.0134 USDT |
| 2024-02-06 |
0.0141 USDT |
3,023,057.9800 |
0.0143 USDT |
0.0137 USDT |
0.0139 USDT |
0.0138 USDT |
| 2024-02-05 |
0.0141 USDT |
3,585,415.5100 |
0.0143 USDT |
0.0135 USDT |
0.0138 USDT |
0.0140 USDT |
| 2024-02-04 |
0.0149 USDT |
3,631,297.8900 |
0.0146 USDT |
0.0138 USDT |
0.0141 USDT |
0.0140 USDT |
| 2024-02-03 |
0.0164 USDT |
3,325,880.4700 |
0.0162 USDT |
0.0158 USDT |
0.0165 USDT |
0.0167 USDT |
| 2024-02-02 |
0.0163 USDT |
2,036,409.4500 |
0.0160 USDT |
0.0159 USDT |
0.0163 USDT |
0.0165 USDT |
| 2024-02-01 |
0.0162 USDT |
2,433,082.0500 |
0.0163 USDT |
0.0160 USDT |
0.0164 USDT |
0.0165 USDT |
| 2024-01-31 |
0.0171 USDT |
4,954,599.3000 |
0.0174 USDT |
0.0158 USDT |
0.0165 USDT |
0.0164 USDT |
| 2024-01-30 |
0.0197 USDT |
1,863,333.9000 |
0.0195 USDT |
0.0180 USDT |
0.0188 USDT |
0.0182 USDT |
| 2024-01-29 |
0.0204 USDT |
3,073,674.0600 |
0.0192 USDT |
0.0190 USDT |
0.0196 USDT |
0.0203 USDT |
| 2024-01-28 |
0.0225 USDT |
3,839,608.6900 |
0.0216 USDT |
0.0202 USDT |
0.0211 USDT |
0.0208 USDT |
| 2024-01-27 |
0.0220 USDT |
1,369,224.0100 |
0.0218 USDT |
0.0217 USDT |
0.0220 USDT |
0.0219 USDT |
| 2024-01-26 |
0.0224 USDT |
1,333,946.5900 |
0.0229 USDT |
0.0223 USDT |
0.0226 USDT |
0.0226 USDT |
| 2024-01-25 |
0.0222 USDT |
3,346,289.8300 |
0.0216 USDT |
0.0210 USDT |
0.0219 USDT |
0.0224 USDT |
| 2024-01-24 |
0.0229 USDT |
2,642,813.8800 |
0.0225 USDT |
0.0220 USDT |
0.0230 USDT |
0.0231 USDT |
| 2024-01-23 |
0.0241 USDT |
2,569,103.3400 |
0.0230 USDT |
0.0219 USDT |
0.0225 USDT |
0.0226 USDT |
| 2024-01-22 |
0.0291 USDT |
3,243,128.5300 |
0.0283 USDT |
0.0253 USDT |
0.0279 USDT |
0.0277 USDT |
| 2024-01-21 |
0.0339 USDT |
1,037,306.3200 |
0.0339 USDT |
0.0327 USDT |
0.0335 USDT |
0.0333 USDT |
| 2024-01-20 |
0.0336 USDT |
1,435,386.6300 |
0.0329 USDT |
0.0324 USDT |
0.0331 USDT |
0.0334 USDT |
| 2024-01-19 |
0.0343 USDT |
1,371,511.4800 |
0.0328 USDT |
0.0325 USDT |
0.0346 USDT |
0.0343 USDT |
| 2024-01-18 |
0.0422 USDT |
2,018,778.5700 |
0.0415 USDT |
0.0368 USDT |
0.0383 USDT |
0.0376 USDT |
| 2024-01-17 |
0.0467 USDT |
1,031,334.8500 |
0.0453 USDT |
0.0437 USDT |
0.0454 USDT |
0.0454 USDT |
| 2024-01-16 |
0.0512 USDT |
775,147.0600 |
0.0508 USDT |
0.0494 USDT |
0.0507 USDT |
0.0506 USDT |