Identifier on DigiFinex: eos3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-28 |
0.0218 USDT |
609,791.0722 |
0.0200 USDT |
0.0193 USDT |
0.0200 USDT |
0.0200 USDT |
| 2021-12-27 |
0.0263 USDT |
359,709.2843 |
0.0267 USDT |
0.0261 USDT |
0.0265 USDT |
0.0264 USDT |
| 2021-12-26 |
0.0250 USDT |
447,254.3804 |
0.0255 USDT |
0.0248 USDT |
0.0259 USDT |
0.0255 USDT |
| 2021-12-25 |
0.0260 USDT |
258,633.1130 |
0.0265 USDT |
0.0259 USDT |
0.0263 USDT |
0.0262 USDT |
| 2021-12-24 |
0.0276 USDT |
385,323.3828 |
0.0264 USDT |
0.0263 USDT |
0.0269 USDT |
0.0265 USDT |
| 2021-12-23 |
0.0262 USDT |
549,395.0330 |
0.0288 USDT |
0.0276 USDT |
0.0281 USDT |
0.0284 USDT |
| 2021-12-22 |
0.0256 USDT |
482,175.2344 |
0.0258 USDT |
0.0255 USDT |
0.0261 USDT |
0.0258 USDT |
| 2021-12-21 |
0.0242 USDT |
559,856.1887 |
0.0242 USDT |
0.0241 USDT |
0.0246 USDT |
0.0252 USDT |
| 2021-12-20 |
0.0225 USDT |
788,304.1593 |
0.0221 USDT |
0.0218 USDT |
0.0225 USDT |
0.0224 USDT |
| 2021-12-19 |
0.0240 USDT |
584,518.5024 |
0.0234 USDT |
0.0225 USDT |
0.0231 USDT |
0.0228 USDT |
| 2021-12-18 |
0.0237 USDT |
637,052.6577 |
0.0242 USDT |
0.0234 USDT |
0.0241 USDT |
0.0243 USDT |
| 2021-12-17 |
0.0232 USDT |
733,187.7513 |
0.0225 USDT |
0.0216 USDT |
0.0226 USDT |
0.0223 USDT |
| 2021-12-16 |
0.0268 USDT |
817,515.1233 |
0.0260 USDT |
0.0242 USDT |
0.0257 USDT |
0.0248 USDT |
| 2021-12-15 |
0.0276 USDT |
526,393.9503 |
0.0289 USDT |
0.0278 USDT |
0.0284 USDT |
0.0281 USDT |
| 2021-12-14 |
0.0268 USDT |
626,008.2995 |
0.0278 USDT |
0.0276 USDT |
0.0287 USDT |
0.0279 USDT |
| 2021-12-13 |
0.0277 USDT |
822,347.7947 |
0.0225 USDT |
0.0222 USDT |
0.0232 USDT |
0.0241 USDT |
| 2021-12-12 |
0.0306 USDT |
362,867.4691 |
0.0302 USDT |
0.0298 USDT |
0.0303 USDT |
0.0301 USDT |
| 2021-12-11 |
0.0305 USDT |
417,579.1841 |
0.0317 USDT |
0.0308 USDT |
0.0321 USDT |
0.0329 USDT |
| 2021-12-10 |
0.0278 USDT |
467,457.3099 |
0.0252 USDT |
0.0250 USDT |
0.0257 USDT |
0.0255 USDT |
| 2021-12-09 |
0.0343 USDT |
518,741.3088 |
0.0297 USDT |
0.0285 USDT |
0.0304 USDT |
0.0285 USDT |
| 2021-12-08 |
0.0402 USDT |
441,113.0508 |
0.0471 USDT |
0.0409 USDT |
0.0424 USDT |
0.0423 USDT |
| 2021-12-07 |
0.0310 USDT |
638,367.6057 |
0.0305 USDT |
0.0289 USDT |
0.0295 USDT |
0.0295 USDT |
| 2021-12-06 |
0.0264 USDT |
573,470.8952 |
0.0300 USDT |
0.0291 USDT |
0.0307 USDT |
0.0329 USDT |
| 2021-12-05 |
0.0271 USDT |
890,020.8974 |
0.0254 USDT |
0.0244 USDT |
0.0261 USDT |
0.0253 USDT |
| 2021-12-04 |
0.0245 USDT |
730,375.3886 |
0.0285 USDT |
0.0283 USDT |
0.0294 USDT |
0.0296 USDT |
| 2021-12-03 |
0.0660 USDT |
508,334.4003 |
0.0602 USDT |
0.0526 USDT |
0.0599 USDT |
0.0589 USDT |
| 2021-12-02 |
0.0673 USDT |
149,432.5957 |
0.0696 USDT |
0.0675 USDT |
0.0689 USDT |
0.0676 USDT |
| 2021-12-01 |
0.0722 USDT |
274,994.3803 |
0.0720 USDT |
0.0666 USDT |
0.0687 USDT |
0.0676 USDT |
| 2021-11-30 |
0.0717 USDT |
176,217.3912 |
0.0746 USDT |
0.0705 USDT |
0.0731 USDT |
0.0711 USDT |
| 2021-11-29 |
0.0698 USDT |
149,886.1142 |
0.0709 USDT |
0.0707 USDT |
0.0722 USDT |
0.0716 USDT |
| 2021-11-28 |
0.0630 USDT |
237,510.8967 |
0.0617 USDT |
0.0614 USDT |
0.0635 USDT |
0.0673 USDT |
| 2021-11-27 |
0.0680 USDT |
221,316.8087 |
0.0651 USDT |
0.0639 USDT |
0.0666 USDT |
0.0662 USDT |
| 2021-11-26 |
0.0714 USDT |
241,554.7097 |
0.0671 USDT |
0.0664 USDT |
0.0687 USDT |
0.0676 USDT |
| 2021-11-25 |
0.0876 USDT |
133,066.7627 |
0.0921 USDT |
0.0891 USDT |
0.0894 USDT |
0.0894 USDT |
| 2021-11-24 |
0.0837 USDT |
191,101.8324 |
0.0805 USDT |
0.0771 USDT |
0.0808 USDT |
0.0823 USDT |
| 2021-11-23 |
0.0864 USDT |
128,811.0445 |
0.0894 USDT |
0.0883 USDT |
0.0899 USDT |
0.0895 USDT |
| 2021-11-22 |
0.0878 USDT |
274,938.0665 |
0.0871 USDT |
0.0800 USDT |
0.0825 USDT |
0.0829 USDT |
| 2021-11-21 |
0.0962 USDT |
93,925.8573 |
0.0989 USDT |
0.0948 USDT |
0.0966 USDT |
0.0956 USDT |
| 2021-11-20 |
0.0968 USDT |
115,907.3733 |
0.0974 USDT |
0.0967 USDT |
0.0981 USDT |
0.0991 USDT |
| 2021-11-19 |
0.0916 USDT |
107,042.4347 |
0.0942 USDT |
0.0933 USDT |
0.0953 USDT |
0.0962 USDT |
| 2021-11-18 |
0.0919 USDT |
147,442.0487 |
0.0876 USDT |
0.0827 USDT |
0.0861 USDT |
0.0853 USDT |
| 2021-11-17 |
0.1017 USDT |
154,228.9884 |
0.1042 USDT |
0.0993 USDT |
0.1017 USDT |
0.1007 USDT |
| 2021-11-16 |
0.1118 USDT |
190,896.7587 |
0.1067 USDT |
0.0976 USDT |
0.1067 USDT |
0.1091 USDT |
| 2021-11-15 |
0.1585 USDT |
86,171.7914 |
0.1475 USDT |
0.1412 USDT |
0.1490 USDT |
0.1474 USDT |
| 2021-11-14 |
0.1589 USDT |
61,668.3562 |
0.1519 USDT |
0.1511 USDT |
0.1544 USDT |
0.1560 USDT |
| 2021-11-13 |
0.1579 USDT |
57,232.4725 |
0.1716 USDT |
0.1662 USDT |
0.1680 USDT |
0.1664 USDT |
| 2021-11-12 |
0.1584 USDT |
72,362.4170 |
0.1486 USDT |
0.1484 USDT |
0.1524 USDT |
0.1517 USDT |
| 2021-11-11 |
0.1608 USDT |
65,245.3849 |
0.1639 USDT |
0.1604 USDT |
0.1644 USDT |
0.1681 USDT |
| 2021-11-10 |
0.1783 USDT |
579,909.4274 |
0.1886 USDT |
0.1269 USDT |
0.1562 USDT |
0.1499 USDT |
| 2021-11-09 |
0.1905 USDT |
71,868.9333 |
0.1938 USDT |
0.1877 USDT |
0.1980 USDT |
0.1941 USDT |