Identifier on DigiFinex: eos3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-15 |
0.0629 USDT |
667,481.4300 |
0.0639 USDT |
0.0626 USDT |
0.0636 USDT |
0.0633 USDT |
| 2024-06-14 |
0.0717 USDT |
1,586,668.3000 |
0.0750 USDT |
0.0592 USDT |
0.0612 USDT |
0.0595 USDT |
| 2024-06-13 |
0.0818 USDT |
650,797.1900 |
0.0791 USDT |
0.0742 USDT |
0.0762 USDT |
0.0758 USDT |
| 2024-06-12 |
0.0912 USDT |
790,183.7700 |
0.0970 USDT |
0.0891 USDT |
0.0942 USDT |
0.0901 USDT |
| 2024-06-11 |
0.0933 USDT |
706,315.6200 |
0.0866 USDT |
0.0838 USDT |
0.0890 USDT |
0.0887 USDT |
| 2024-06-10 |
0.1086 USDT |
416,758.8200 |
0.1094 USDT |
0.1036 USDT |
0.1059 USDT |
0.1057 USDT |
| 2024-06-09 |
0.1139 USDT |
271,625.2100 |
0.1135 USDT |
0.1119 USDT |
0.1130 USDT |
0.1125 USDT |
| 2024-06-08 |
0.1214 USDT |
347,122.7000 |
0.1133 USDT |
0.1114 USDT |
0.1143 USDT |
0.1141 USDT |
| 2024-06-07 |
0.1511 USDT |
1,273,766.2100 |
0.1835 USDT |
0.1063 USDT |
0.1336 USDT |
0.1348 USDT |
| 2024-06-06 |
0.1943 USDT |
323,554.5600 |
0.1961 USDT |
0.1777 USDT |
0.1849 USDT |
0.1845 USDT |
| 2024-06-05 |
0.2150 USDT |
172,028.6500 |
0.2147 USDT |
0.2081 USDT |
0.2106 USDT |
0.2089 USDT |
| 2024-06-04 |
0.2155 USDT |
201,745.4900 |
0.2067 USDT |
0.2067 USDT |
0.2142 USDT |
0.2192 USDT |
| 2024-06-03 |
0.2352 USDT |
199,510.4800 |
0.2371 USDT |
0.2262 USDT |
0.2306 USDT |
0.2296 USDT |
| 2024-06-02 |
0.2405 USDT |
216,272.6900 |
0.2410 USDT |
0.2241 USDT |
0.2304 USDT |
0.2307 USDT |
| 2024-06-01 |
0.2530 USDT |
142,500.5600 |
0.2495 USDT |
0.2446 USDT |
0.2485 USDT |
0.2446 USDT |
| 2024-05-31 |
0.2620 USDT |
260,143.9000 |
0.2616 USDT |
0.2433 USDT |
0.2529 USDT |
0.2599 USDT |
| 2024-05-30 |
0.2688 USDT |
237,601.5800 |
0.2752 USDT |
0.2632 USDT |
0.2697 USDT |
0.2653 USDT |
| 2024-05-29 |
0.2910 USDT |
249,371.4400 |
0.2839 USDT |
0.2762 USDT |
0.2846 USDT |
0.2800 USDT |
| 2024-05-28 |
0.3085 USDT |
292,756.9800 |
0.2992 USDT |
0.2843 USDT |
0.2977 USDT |
0.3007 USDT |
| 2024-05-27 |
0.3476 USDT |
170,760.3800 |
0.3470 USDT |
0.3365 USDT |
0.3570 USDT |
0.3529 USDT |
| 2024-05-26 |
0.3648 USDT |
103,455.2200 |
0.3588 USDT |
0.3387 USDT |
0.3509 USDT |
0.3528 USDT |
| 2024-05-25 |
0.3956 USDT |
58,440.2000 |
0.3912 USDT |
0.3798 USDT |
0.3854 USDT |
0.3838 USDT |
| 2024-05-24 |
0.3772 USDT |
158,547.8000 |
0.3791 USDT |
0.3751 USDT |
0.3829 USDT |
0.3896 USDT |
| 2024-05-23 |
0.3941 USDT |
410,930.5300 |
0.3850 USDT |
0.3244 USDT |
0.3733 USDT |
0.3808 USDT |
| 2024-05-22 |
0.4646 USDT |
144,369.1900 |
0.4495 USDT |
0.4316 USDT |
0.4467 USDT |
0.4435 USDT |
| 2024-05-21 |
0.5004 USDT |
207,054.7900 |
0.5215 USDT |
0.4805 USDT |
0.5050 USDT |
0.4940 USDT |
| 2024-05-20 |
0.4297 USDT |
246,151.0400 |
0.4193 USDT |
0.4096 USDT |
0.4178 USDT |
0.4805 USDT |
| 2024-05-19 |
0.4410 USDT |
114,421.3700 |
0.4267 USDT |
0.4057 USDT |
0.4104 USDT |
0.4071 USDT |
| 2024-05-18 |
0.4856 USDT |
59,483.7600 |
0.4735 USDT |
0.4678 USDT |
0.4730 USDT |
0.4710 USDT |
| 2024-05-17 |
0.4961 USDT |
100,048.0800 |
0.5110 USDT |
0.4935 USDT |
0.5058 USDT |
0.5027 USDT |
| 2024-05-16 |
0.4972 USDT |
112,157.8200 |
0.4758 USDT |
0.4721 USDT |
0.4897 USDT |
0.4858 USDT |
| 2024-05-15 |
0.4711 USDT |
94,469.7200 |
0.4909 USDT |
0.4889 USDT |
0.4995 USDT |
0.5089 USDT |
| 2024-05-14 |
0.5164 USDT |
119,137.9400 |
0.4952 USDT |
0.4726 USDT |
0.4828 USDT |
0.4785 USDT |
| 2024-05-13 |
0.5391 USDT |
117,668.9900 |
0.5597 USDT |
0.5162 USDT |
0.5374 USDT |
0.5510 USDT |
| 2024-05-12 |
0.5863 USDT |
67,062.0200 |
0.5796 USDT |
0.5439 USDT |
0.5628 USDT |
0.5605 USDT |
| 2024-05-11 |
0.6341 USDT |
68,162.7600 |
0.6102 USDT |
0.5892 USDT |
0.6061 USDT |
0.5937 USDT |
| 2024-05-10 |
0.7338 USDT |
168,918.6200 |
0.7861 USDT |
0.6553 USDT |
0.6706 USDT |
0.6600 USDT |
| 2024-05-09 |
0.7384 USDT |
72,095.8100 |
0.7321 USDT |
0.7217 USDT |
0.7347 USDT |
0.7476 USDT |
| 2024-05-08 |
0.7562 USDT |
122,060.7200 |
0.7571 USDT |
0.7292 USDT |
0.7783 USDT |
0.7396 USDT |
| 2024-05-07 |
0.8473 USDT |
66,720.5500 |
0.8708 USDT |
0.7937 USDT |
0.8112 USDT |
0.8080 USDT |
| 2024-05-06 |
0.9478 USDT |
69,765.5200 |
0.9404 USDT |
0.8911 USDT |
0.9122 USDT |
0.8944 USDT |
| 2024-05-05 |
0.9487 USDT |
53,508.0800 |
0.9322 USDT |
0.9181 USDT |
0.9556 USDT |
0.9484 USDT |
| 2024-05-04 |
1.0123 USDT |
34,175.7800 |
0.9924 USDT |
0.9541 USDT |
0.9662 USDT |
0.9659 USDT |
| 2024-05-03 |
1.0610 USDT |
46,206.5400 |
1.0601 USDT |
1.0443 USDT |
1.0734 USDT |
1.0690 USDT |
| 2024-05-02 |
1.0170 USDT |
62,786.1800 |
1.0924 USDT |
1.0561 USDT |
1.0903 USDT |
1.0703 USDT |
| 2024-05-01 |
0.9291 USDT |
163,918.9600 |
0.9275 USDT |
0.8708 USDT |
0.9162 USDT |
0.9667 USDT |
| 2024-04-30 |
1.1140 USDT |
92,220.6200 |
1.0282 USDT |
0.9592 USDT |
1.0094 USDT |
1.0151 USDT |
| 2024-04-29 |
1.3183 USDT |
48,202.6000 |
1.2565 USDT |
1.2509 USDT |
1.3065 USDT |
1.2900 USDT |
| 2024-04-28 |
0.0006 USDT |
40,788.1400 |
1.4992 USDT |
1.3413 USDT |
1.4005 USDT |
1.3611 USDT |
| 2024-04-27 |
0.0002 USDT |
421,794,124.3400 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |