Identifier on DigiFinex: eos3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-27 |
0.0038 USDT |
10,603,415.7000 |
0.0037 USDT |
0.0036 USDT |
0.0037 USDT |
0.0037 USDT |
| 2023-08-26 |
0.0040 USDT |
9,952,348.8000 |
0.0040 USDT |
0.0038 USDT |
0.0039 USDT |
0.0039 USDT |
| 2023-08-25 |
0.0042 USDT |
9,139,411.9200 |
0.0041 USDT |
0.0040 USDT |
0.0041 USDT |
0.0042 USDT |
| 2023-08-24 |
0.0047 USDT |
9,487,325.2100 |
0.0044 USDT |
0.0043 USDT |
0.0044 USDT |
0.0044 USDT |
| 2023-08-23 |
0.0048 USDT |
9,348,225.3100 |
0.0048 USDT |
0.0048 USDT |
0.0050 USDT |
0.0050 USDT |
| 2023-08-22 |
0.0049 USDT |
15,144,036.9100 |
0.0045 USDT |
0.0043 USDT |
0.0046 USDT |
0.0046 USDT |
| 2023-08-21 |
0.0055 USDT |
8,080,185.2700 |
0.0052 USDT |
0.0051 USDT |
0.0053 USDT |
0.0054 USDT |
| 2023-08-20 |
0.0061 USDT |
5,350,590.3900 |
0.0059 USDT |
0.0058 USDT |
0.0059 USDT |
0.0059 USDT |
| 2023-08-19 |
0.0062 USDT |
6,052,079.4000 |
0.0063 USDT |
0.0060 USDT |
0.0062 USDT |
0.0061 USDT |
| 2023-08-18 |
0.0066 USDT |
8,853,428.4600 |
0.0064 USDT |
0.0061 USDT |
0.0063 USDT |
0.0063 USDT |
| 2023-08-17 |
0.0072 USDT |
71,181,525.4500 |
0.0094 USDT |
0.0051 USDT |
0.0066 USDT |
0.0064 USDT |
| 2023-08-16 |
0.0119 USDT |
10,677,065.8600 |
0.0121 USDT |
0.0097 USDT |
0.0103 USDT |
0.0102 USDT |
| 2023-08-15 |
0.0151 USDT |
10,991,287.5800 |
0.0165 USDT |
0.0128 USDT |
0.0141 USDT |
0.0141 USDT |
| 2023-08-14 |
0.0188 USDT |
1,536,550.1600 |
0.0187 USDT |
0.0179 USDT |
0.0182 USDT |
0.0181 USDT |
| 2023-08-13 |
0.0201 USDT |
1,088,651.4800 |
0.0200 USDT |
0.0193 USDT |
0.0198 USDT |
0.0193 USDT |
| 2023-08-12 |
0.0207 USDT |
956,280.4500 |
0.0206 USDT |
0.0203 USDT |
0.0206 USDT |
0.0208 USDT |
| 2023-08-11 |
0.0214 USDT |
627,330.9200 |
0.0205 USDT |
0.0205 USDT |
0.0207 USDT |
0.0207 USDT |
| 2023-08-10 |
0.0227 USDT |
869,734.9700 |
0.0221 USDT |
0.0219 USDT |
0.0221 USDT |
0.0220 USDT |
| 2023-08-09 |
0.0243 USDT |
1,002,943.9000 |
0.0235 USDT |
0.0228 USDT |
0.0235 USDT |
0.0230 USDT |
| 2023-08-08 |
0.0255 USDT |
1,403,383.0600 |
0.0256 USDT |
0.0250 USDT |
0.0254 USDT |
0.0252 USDT |
| 2023-08-07 |
0.0273 USDT |
877,592.0300 |
0.0259 USDT |
0.0257 USDT |
0.0261 USDT |
0.0260 USDT |
| 2023-08-06 |
0.0293 USDT |
611,124.9500 |
0.0292 USDT |
0.0286 USDT |
0.0289 USDT |
0.0289 USDT |
| 2023-08-05 |
0.0294 USDT |
687,180.2000 |
0.0292 USDT |
0.0291 USDT |
0.0297 USDT |
0.0298 USDT |
| 2023-08-04 |
0.0310 USDT |
1,427,811.6200 |
0.0310 USDT |
0.0292 USDT |
0.0301 USDT |
0.0299 USDT |
| 2023-08-03 |
0.0337 USDT |
745,176.2200 |
0.0339 USDT |
0.0329 USDT |
0.0332 USDT |
0.0332 USDT |
| 2023-08-02 |
0.0370 USDT |
952,475.6300 |
0.0342 USDT |
0.0341 USDT |
0.0347 USDT |
0.0349 USDT |
| 2023-08-01 |
0.0385 USDT |
589,014.8800 |
0.0388 USDT |
0.0380 USDT |
0.0386 USDT |
0.0395 USDT |
| 2023-07-31 |
0.0428 USDT |
973,679.2000 |
0.0420 USDT |
0.0399 USDT |
0.0412 USDT |
0.0411 USDT |
| 2023-07-30 |
0.0461 USDT |
1,324,312.2200 |
0.0470 USDT |
0.0420 USDT |
0.0435 USDT |
0.0435 USDT |
| 2023-07-29 |
0.0479 USDT |
502,759.0900 |
0.0473 USDT |
0.0469 USDT |
0.0476 USDT |
0.0478 USDT |
| 2023-07-28 |
0.0489 USDT |
306,752.8900 |
0.0483 USDT |
0.0481 USDT |
0.0487 USDT |
0.0487 USDT |
| 2023-07-27 |
0.0505 USDT |
460,536.9500 |
0.0484 USDT |
0.0479 USDT |
0.0488 USDT |
0.0488 USDT |
| 2023-07-26 |
0.0526 USDT |
595,745.1200 |
0.0524 USDT |
0.0509 USDT |
0.0534 USDT |
0.0526 USDT |
| 2023-07-25 |
0.0561 USDT |
323,909.0500 |
0.0541 USDT |
0.0536 USDT |
0.0545 USDT |
0.0542 USDT |
| 2023-07-24 |
0.0621 USDT |
390,144.5100 |
0.0583 USDT |
0.0572 USDT |
0.0585 USDT |
0.0581 USDT |
| 2023-07-23 |
0.0734 USDT |
306,257.7600 |
0.0737 USDT |
0.0714 USDT |
0.0724 USDT |
0.0720 USDT |
| 2023-07-22 |
0.0790 USDT |
398,977.9800 |
0.0779 USDT |
0.0754 USDT |
0.0763 USDT |
0.0754 USDT |
| 2023-07-21 |
0.0825 USDT |
640,647.1500 |
0.0842 USDT |
0.0818 USDT |
0.0842 USDT |
0.0836 USDT |
| 2023-07-20 |
0.0861 USDT |
426,651.9200 |
0.0819 USDT |
0.0784 USDT |
0.0814 USDT |
0.0814 USDT |
| 2023-07-19 |
0.0905 USDT |
398,525.4200 |
0.0893 USDT |
0.0847 USDT |
0.0861 USDT |
0.0858 USDT |
| 2023-07-18 |
0.0973 USDT |
295,049.1300 |
0.0936 USDT |
0.0891 USDT |
0.0915 USDT |
0.0914 USDT |
| 2023-07-17 |
0.1051 USDT |
459,740.6300 |
0.0996 USDT |
0.0974 USDT |
0.1007 USDT |
0.1083 USDT |
| 2023-07-16 |
0.1185 USDT |
453,338.2100 |
0.1148 USDT |
0.1043 USDT |
0.1097 USDT |
0.1090 USDT |
| 2023-07-15 |
0.1280 USDT |
254,579.7400 |
0.1223 USDT |
0.1206 USDT |
0.1233 USDT |
0.1231 USDT |
| 2023-07-14 |
0.1447 USDT |
462,972.5800 |
0.1247 USDT |
0.1227 USDT |
0.1277 USDT |
0.1282 USDT |
| 2023-07-13 |
0.1366 USDT |
920,514.0200 |
0.1408 USDT |
0.1388 USDT |
0.1470 USDT |
0.1472 USDT |
| 2023-07-12 |
0.1325 USDT |
261,865.7400 |
0.1268 USDT |
0.1213 USDT |
0.1238 USDT |
0.1230 USDT |
| 2023-07-11 |
0.1406 USDT |
184,248.4100 |
0.1341 USDT |
0.1318 USDT |
0.1349 USDT |
0.1364 USDT |
| 2023-07-10 |
0.1456 USDT |
334,720.1900 |
0.1497 USDT |
0.1422 USDT |
0.1462 USDT |
0.1502 USDT |
| 2023-07-09 |
0.1701 USDT |
193,997.7700 |
0.1644 USDT |
0.1533 USDT |
0.1587 USDT |
0.1562 USDT |