Identifier on DigiFinex: eos3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-15 |
0.0534 USDT |
801,871.0500 |
0.0539 USDT |
0.0495 USDT |
0.0515 USDT |
0.0512 USDT |
| 2024-01-14 |
0.0541 USDT |
1,258,385.4400 |
0.0543 USDT |
0.0506 USDT |
0.0525 USDT |
0.0514 USDT |
| 2024-01-13 |
0.0574 USDT |
890,037.4600 |
0.0552 USDT |
0.0543 USDT |
0.0559 USDT |
0.0562 USDT |
| 2024-01-12 |
0.0639 USDT |
2,515,933.3100 |
0.0605 USDT |
0.0519 USDT |
0.0585 USDT |
0.0585 USDT |
| 2024-01-11 |
0.0678 USDT |
1,233,226.6900 |
0.0668 USDT |
0.0654 USDT |
0.0680 USDT |
0.0678 USDT |
| 2024-01-10 |
0.0575 USDT |
1,996,446.6800 |
0.0574 USDT |
0.0544 USDT |
0.0585 USDT |
0.0649 USDT |
| 2024-01-09 |
0.0605 USDT |
1,902,365.4300 |
0.0567 USDT |
0.0525 USDT |
0.0562 USDT |
0.0559 USDT |
| 2024-01-08 |
0.0630 USDT |
820,759.5400 |
0.0674 USDT |
0.0671 USDT |
0.0699 USDT |
0.0705 USDT |
| 2024-01-07 |
0.0764 USDT |
526,680.6800 |
0.0705 USDT |
0.0698 USDT |
0.0720 USDT |
0.0717 USDT |
| 2024-01-06 |
0.0791 USDT |
520,580.2700 |
0.0813 USDT |
0.0776 USDT |
0.0795 USDT |
0.0797 USDT |
| 2024-01-05 |
0.0890 USDT |
473,622.3300 |
0.0832 USDT |
0.0823 USDT |
0.0844 USDT |
0.0832 USDT |
| 2024-01-04 |
0.1030 USDT |
593,424.6500 |
0.1040 USDT |
0.0998 USDT |
0.1037 USDT |
0.1025 USDT |
| 2024-01-03 |
0.1176 USDT |
638,127.0500 |
0.1072 USDT |
0.1012 USDT |
0.1064 USDT |
0.1039 USDT |
| 2024-01-02 |
0.1720 USDT |
247,523.1700 |
0.1639 USDT |
0.1582 USDT |
0.1625 USDT |
0.1612 USDT |
| 2024-01-01 |
0.1694 USDT |
229,806.4700 |
0.1659 USDT |
0.1653 USDT |
0.1722 USDT |
0.1808 USDT |
| 2023-12-31 |
0.1741 USDT |
76,750.2600 |
0.1751 USDT |
0.1676 USDT |
0.1743 USDT |
0.1740 USDT |
| 2023-12-30 |
0.1803 USDT |
181,467.0100 |
0.1818 USDT |
0.1735 USDT |
0.1766 USDT |
0.1747 USDT |
| 2023-12-29 |
0.1911 USDT |
496,020.4900 |
0.2028 USDT |
0.1717 USDT |
0.1781 USDT |
0.1779 USDT |
| 2023-12-28 |
0.2168 USDT |
242,293.2900 |
0.2009 USDT |
0.1942 USDT |
0.2011 USDT |
0.2016 USDT |
| 2023-12-27 |
0.2209 USDT |
266,639.0300 |
0.2318 USDT |
0.2264 USDT |
0.2312 USDT |
0.2296 USDT |
| 2023-12-26 |
0.2167 USDT |
555,065.7100 |
0.2169 USDT |
0.1847 USDT |
0.2016 USDT |
0.2147 USDT |
| 2023-12-25 |
0.2269 USDT |
290,307.2700 |
0.2440 USDT |
0.2332 USDT |
0.2412 USDT |
0.2378 USDT |
| 2023-12-24 |
0.2234 USDT |
295,279.2200 |
0.2272 USDT |
0.1972 USDT |
0.2157 USDT |
0.2019 USDT |
| 2023-12-23 |
0.2317 USDT |
141,499.2200 |
0.2281 USDT |
0.2263 USDT |
0.2319 USDT |
0.2348 USDT |
| 2023-12-22 |
0.2673 USDT |
119,122.9900 |
0.2514 USDT |
0.2431 USDT |
0.2499 USDT |
0.2514 USDT |
| 2023-12-21 |
0.2318 USDT |
217,527.3500 |
0.2352 USDT |
0.2315 USDT |
0.2387 USDT |
0.2451 USDT |
| 2023-12-20 |
0.2261 USDT |
272,600.8100 |
0.2401 USDT |
0.2202 USDT |
0.2302 USDT |
0.2250 USDT |
| 2023-12-19 |
0.2300 USDT |
292,136.0500 |
0.2260 USDT |
0.2095 USDT |
0.2185 USDT |
0.2160 USDT |
| 2023-12-18 |
0.2354 USDT |
200,598.7700 |
0.2233 USDT |
0.2193 USDT |
0.2244 USDT |
0.2365 USDT |
| 2023-12-17 |
0.3016 USDT |
154,648.0400 |
0.3060 USDT |
0.2926 USDT |
0.2993 USDT |
0.2948 USDT |
| 2023-12-16 |
0.2790 USDT |
216,490.8900 |
0.2847 USDT |
0.2824 USDT |
0.2909 USDT |
0.3021 USDT |
| 2023-12-15 |
0.2966 USDT |
150,465.5000 |
0.2801 USDT |
0.2764 USDT |
0.2828 USDT |
0.2794 USDT |
| 2023-12-14 |
0.3121 USDT |
119,304.4700 |
0.3071 USDT |
0.3043 USDT |
0.3115 USDT |
0.3075 USDT |
| 2023-12-13 |
0.3053 USDT |
175,602.6900 |
0.3008 USDT |
0.2991 USDT |
0.3076 USDT |
0.3239 USDT |
| 2023-12-12 |
0.3363 USDT |
181,633.9000 |
0.3309 USDT |
0.3128 USDT |
0.3262 USDT |
0.3346 USDT |
| 2023-12-11 |
0.3638 USDT |
298,010.3200 |
0.3380 USDT |
0.3038 USDT |
0.3259 USDT |
0.3226 USDT |
| 2023-12-10 |
0.4934 USDT |
117,718.5300 |
0.4616 USDT |
0.4402 USDT |
0.4572 USDT |
0.4701 USDT |
| 2023-12-09 |
0.5169 USDT |
184,923.7800 |
0.5168 USDT |
0.4943 USDT |
0.5190 USDT |
0.5269 USDT |
| 2023-12-08 |
0.4400 USDT |
67,997.1300 |
0.4575 USDT |
0.4478 USDT |
0.4575 USDT |
0.4552 USDT |
| 2023-12-07 |
0.4415 USDT |
148,496.4900 |
0.4427 USDT |
0.4290 USDT |
0.4458 USDT |
0.4362 USDT |
| 2023-12-06 |
0.4324 USDT |
150,358.7400 |
0.4313 USDT |
0.4176 USDT |
0.4338 USDT |
0.4321 USDT |
| 2023-12-05 |
0.4433 USDT |
127,831.7500 |
0.4612 USDT |
0.4407 USDT |
0.4511 USDT |
0.4571 USDT |
| 2023-12-04 |
0.4436 USDT |
82,658.9400 |
0.4352 USDT |
0.4278 USDT |
0.4404 USDT |
0.4397 USDT |
| 2023-12-03 |
0.4419 USDT |
78,985.5600 |
0.4287 USDT |
0.4220 USDT |
0.4336 USDT |
0.4373 USDT |
| 2023-12-02 |
0.4550 USDT |
67,303.2100 |
0.4578 USDT |
0.4517 USDT |
0.4589 USDT |
0.4548 USDT |
| 2023-12-01 |
0.4550 USDT |
59,319.3800 |
0.4569 USDT |
0.4505 USDT |
0.4593 USDT |
0.4525 USDT |
| 2023-11-30 |
0.4652 USDT |
70,776.1300 |
0.4561 USDT |
0.4518 USDT |
0.4596 USDT |
0.4599 USDT |
| 2023-11-29 |
0.4926 USDT |
93,702.9800 |
0.4800 USDT |
0.4689 USDT |
0.4843 USDT |
0.4868 USDT |