Identifier on DigiFinex: eos3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-26 |
0.1410 USDT |
112,179.2511 |
0.1551 USDT |
0.1404 USDT |
0.1466 USDT |
0.1460 USDT |
| 2021-09-25 |
0.1547 USDT |
101,215.3870 |
0.1514 USDT |
0.1449 USDT |
0.1514 USDT |
0.1550 USDT |
| 2021-09-24 |
0.1613 USDT |
80,352.1645 |
0.1523 USDT |
0.1517 USDT |
0.1571 USDT |
0.1654 USDT |
| 2021-09-23 |
0.1954 USDT |
36,621.3037 |
0.2043 USDT |
0.1947 USDT |
0.1998 USDT |
0.1998 USDT |
| 2021-09-22 |
0.1700 USDT |
45,615.2783 |
0.1923 USDT |
0.1906 USDT |
0.1961 USDT |
0.1944 USDT |
| 2021-09-21 |
0.1745 USDT |
231,793.0624 |
0.1516 USDT |
0.1370 USDT |
0.1514 USDT |
0.1490 USDT |
| 2021-09-20 |
0.2262 USDT |
95,312.9937 |
0.1986 USDT |
0.1877 USDT |
0.2007 USDT |
0.1942 USDT |
| 2021-09-19 |
0.3623 USDT |
59,229.1721 |
0.3448 USDT |
0.3034 USDT |
0.3173 USDT |
0.3167 USDT |
| 2021-09-18 |
0.3993 USDT |
17,703.9391 |
0.4177 USDT |
0.4149 USDT |
0.4237 USDT |
0.4167 USDT |
| 2021-09-17 |
0.3852 USDT |
37,229.4933 |
0.4213 USDT |
0.3785 USDT |
0.3913 USDT |
0.3898 USDT |
| 2021-09-16 |
0.3560 USDT |
48,168.9503 |
0.3486 USDT |
0.3217 USDT |
0.3451 USDT |
0.3451 USDT |
| 2021-09-15 |
0.3241 USDT |
22,014.8900 |
0.3680 USDT |
0.3611 USDT |
0.3658 USDT |
0.3647 USDT |
| 2021-09-14 |
0.3314 USDT |
7,338.3473 |
0.3138 USDT |
0.3069 USDT |
0.3182 USDT |
0.3235 USDT |
| 2021-09-13 |
0.3179 USDT |
9,985.5603 |
0.3358 USDT |
0.3251 USDT |
0.3377 USDT |
0.3359 USDT |
| 2021-09-12 |
0.3567 USDT |
9,490.7910 |
0.3326 USDT |
0.3279 USDT |
0.3402 USDT |
0.3575 USDT |
| 2021-09-11 |
0.3279 USDT |
7,857.8037 |
0.3297 USDT |
0.3127 USDT |
0.3211 USDT |
0.3209 USDT |
| 2021-09-10 |
0.3439 USDT |
16,393.8659 |
0.3211 USDT |
0.2845 USDT |
0.2961 USDT |
0.2954 USDT |
| 2021-09-09 |
0.3649 USDT |
12,763.0851 |
0.3503 USDT |
0.3489 USDT |
0.3747 USDT |
0.3616 USDT |
| 2021-09-08 |
0.3545 USDT |
14,908.1904 |
0.3394 USDT |
0.3338 USDT |
0.3447 USDT |
0.3571 USDT |
| 2021-09-07 |
0.5256 USDT |
25,504.6970 |
0.3676 USDT |
0.3426 USDT |
0.3723 USDT |
0.3858 USDT |
| 2021-09-06 |
0.9312 USDT |
9,893.0604 |
0.9414 USDT |
0.9294 USDT |
0.9671 USDT |
0.9431 USDT |
| 2021-09-05 |
0.8253 USDT |
10,252.8300 |
0.9416 USDT |
0.9364 USDT |
0.9707 USDT |
0.9522 USDT |
| 2021-09-04 |
0.7523 USDT |
6,771.3204 |
0.7815 USDT |
0.7472 USDT |
0.7576 USDT |
0.7558 USDT |
| 2021-09-03 |
0.6740 USDT |
7,813.9437 |
0.7346 USDT |
0.7049 USDT |
0.7481 USDT |
0.7118 USDT |
| 2021-09-02 |
0.6208 USDT |
8,039.4989 |
0.6034 USDT |
0.6019 USDT |
0.6323 USDT |
0.6288 USDT |
| 2021-09-01 |
0.5680 USDT |
4,464.5150 |
0.5963 USDT |
0.5963 USDT |
0.6163 USDT |
0.6043 USDT |
| 2021-08-31 |
0.5388 USDT |
3,754.3171 |
0.5454 USDT |
0.5248 USDT |
0.5459 USDT |
0.5447 USDT |
| 2021-08-30 |
0.5475 USDT |
7,974.2014 |
0.5645 USDT |
0.4964 USDT |
0.5412 USDT |
0.4964 USDT |
| 2021-08-29 |
0.6408 USDT |
3,857.0478 |
0.6392 USDT |
0.6207 USDT |
0.6417 USDT |
0.6447 USDT |
| 2021-08-28 |
0.6134 USDT |
4,071.9172 |
0.5896 USDT |
0.5885 USDT |
0.6030 USDT |
0.6004 USDT |
| 2021-08-27 |
0.5592 USDT |
2,990.6498 |
0.6329 USDT |
0.6244 USDT |
0.6406 USDT |
0.6471 USDT |
| 2021-08-26 |
0.6040 USDT |
2,490.2438 |
0.5562 USDT |
0.5551 USDT |
0.5702 USDT |
0.5659 USDT |
| 2021-08-25 |
0.6810 USDT |
4,987.0875 |
0.6963 USDT |
0.6963 USDT |
0.7133 USDT |
0.7120 USDT |
| 2021-08-24 |
0.7920 USDT |
3,386.5706 |
0.6991 USDT |
0.6870 USDT |
0.7264 USDT |
0.6888 USDT |
| 2021-08-23 |
0.9030 USDT |
3,036.6302 |
0.8996 USDT |
0.8933 USDT |
0.9132 USDT |
0.9108 USDT |
| 2021-08-22 |
0.8353 USDT |
2,999.8488 |
0.7786 USDT |
0.7646 USDT |
0.7914 USDT |
0.8167 USDT |
| 2021-08-21 |
0.8724 USDT |
5,227.3717 |
0.8276 USDT |
0.8179 USDT |
0.8602 USDT |
0.8325 USDT |
| 2021-08-20 |
0.8173 USDT |
3,898.3455 |
0.8404 USDT |
0.8363 USDT |
0.8709 USDT |
0.8725 USDT |
| 2021-08-19 |
0.6856 USDT |
3,524.7258 |
0.7771 USDT |
0.7532 USDT |
0.7890 USDT |
0.7827 USDT |
| 2021-08-18 |
0.6973 USDT |
4,708.8805 |
0.6539 USDT |
0.6472 USDT |
0.6992 USDT |
0.7250 USDT |
| 2021-08-17 |
0.9127 USDT |
5,150.1918 |
0.7989 USDT |
0.7180 USDT |
0.7792 USDT |
0.7621 USDT |
| 2021-08-16 |
1.1074 USDT |
9,424.9128 |
1.0442 USDT |
0.9464 USDT |
1.0446 USDT |
1.0412 USDT |
| 2021-08-15 |
0.9265 USDT |
6,206.6102 |
0.9382 USDT |
0.9310 USDT |
0.9818 USDT |
1.0548 USDT |
| 2021-08-14 |
0.9024 USDT |
4,920.5900 |
0.8630 USDT |
0.8630 USDT |
0.9035 USDT |
0.9984 USDT |
| 2021-08-13 |
0.7273 USDT |
3,264.4596 |
0.7760 USDT |
0.7608 USDT |
0.7841 USDT |
0.8260 USDT |
| 2021-08-12 |
0.6810 USDT |
3,746.6435 |
0.6345 USDT |
0.5884 USDT |
0.6224 USDT |
0.5915 USDT |
| 2021-08-11 |
0.6976 USDT |
7,394.6412 |
0.7599 USDT |
0.6727 USDT |
0.7433 USDT |
0.6908 USDT |
| 2021-08-10 |
0.6088 USDT |
3,284.2776 |
0.6178 USDT |
0.6166 USDT |
0.6308 USDT |
0.6308 USDT |
| 2021-08-09 |
0.5550 USDT |
4,097.9955 |
0.5825 USDT |
0.5736 USDT |
0.6009 USDT |
0.6134 USDT |
| 2021-08-08 |
0.5838 USDT |
2,790.6803 |
0.5181 USDT |
0.5120 USDT |
0.5302 USDT |
0.5328 USDT |