Identifier on DigiFinex: eos3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
0.0856 USDT |
621,608.4200 |
0.0822 USDT |
0.0777 USDT |
0.0794 USDT |
0.0797 USDT |
| 2024-04-19 |
0.0976 USDT |
696,237.7200 |
0.0854 USDT |
0.0831 USDT |
0.0856 USDT |
0.0879 USDT |
| 2024-04-18 |
0.1274 USDT |
841,086.9500 |
0.1251 USDT |
0.1096 USDT |
0.1120 USDT |
0.1100 USDT |
| 2024-04-17 |
0.1447 USDT |
1,010,073.1800 |
0.1496 USDT |
0.1306 USDT |
0.1352 USDT |
0.1340 USDT |
| 2024-04-16 |
0.1654 USDT |
589,406.8800 |
0.1596 USDT |
0.1420 USDT |
0.1474 USDT |
0.1454 USDT |
| 2024-04-15 |
0.1790 USDT |
1,009,174.9800 |
0.1626 USDT |
0.1581 USDT |
0.1766 USDT |
0.1815 USDT |
| 2024-04-14 |
0.2899 USDT |
646,386.7400 |
0.2353 USDT |
0.2133 USDT |
0.2225 USDT |
0.2225 USDT |
| 2024-04-13 |
0.2639 USDT |
2,349,206.5300 |
0.1957 USDT |
0.1930 USDT |
0.2150 USDT |
0.3507 USDT |
| 2024-04-12 |
0.1628 USDT |
2,628,123.6800 |
0.1313 USDT |
0.1287 USDT |
0.1376 USDT |
0.1986 USDT |
| 2024-04-11 |
0.1577 USDT |
490,059.6900 |
0.1517 USDT |
0.1431 USDT |
0.1461 USDT |
0.1453 USDT |
| 2024-04-10 |
0.1888 USDT |
327,973.0000 |
0.1902 USDT |
0.1764 USDT |
0.1817 USDT |
0.1769 USDT |
| 2024-04-09 |
0.1781 USDT |
576,345.2100 |
0.1741 USDT |
0.1671 USDT |
0.1761 USDT |
0.1744 USDT |
| 2024-04-08 |
0.2098 USDT |
520,852.5400 |
0.1941 USDT |
0.1703 USDT |
0.1878 USDT |
0.1871 USDT |
| 2024-04-07 |
0.2523 USDT |
155,105.6800 |
0.2461 USDT |
0.2393 USDT |
0.2461 USDT |
0.2527 USDT |
| 2024-04-06 |
0.2877 USDT |
139,688.1100 |
0.2839 USDT |
0.2715 USDT |
0.2749 USDT |
0.2715 USDT |
| 2024-04-05 |
0.3260 USDT |
176,596.1300 |
0.3272 USDT |
0.2980 USDT |
0.3031 USDT |
0.3013 USDT |
| 2024-04-04 |
0.3508 USDT |
186,548.8600 |
0.3292 USDT |
0.3122 USDT |
0.3257 USDT |
0.3347 USDT |
| 2024-04-03 |
0.3801 USDT |
146,939.5000 |
0.3809 USDT |
0.3760 USDT |
0.3806 USDT |
0.3792 USDT |
| 2024-04-02 |
0.3916 USDT |
176,241.6900 |
0.3940 USDT |
0.3838 USDT |
0.3925 USDT |
0.3886 USDT |
| 2024-04-01 |
0.3448 USDT |
863,004.5900 |
0.3191 USDT |
0.3067 USDT |
0.3162 USDT |
0.3471 USDT |
| 2024-03-31 |
0.3372 USDT |
452,851.5500 |
0.3617 USDT |
0.3151 USDT |
0.3211 USDT |
0.3191 USDT |
| 2024-03-30 |
0.3544 USDT |
569,739.0500 |
0.3484 USDT |
0.3388 USDT |
0.3460 USDT |
0.3617 USDT |
| 2024-03-29 |
0.3628 USDT |
844,996.4000 |
0.3914 USDT |
0.3316 USDT |
0.3465 USDT |
0.3493 USDT |
| 2024-03-28 |
0.4413 USDT |
581,382.0300 |
0.4683 USDT |
0.3694 USDT |
0.3958 USDT |
0.3914 USDT |
| 2024-03-27 |
0.4747 USDT |
591,838.1600 |
0.4641 USDT |
0.4423 USDT |
0.4542 USDT |
0.4696 USDT |
| 2024-03-26 |
0.4858 USDT |
468,479.0200 |
0.5222 USDT |
0.4599 USDT |
0.4715 USDT |
0.4654 USDT |
| 2024-03-25 |
0.5512 USDT |
388,749.0400 |
0.5829 USDT |
0.5001 USDT |
0.5191 USDT |
0.5237 USDT |
| 2024-03-24 |
0.6330 USDT |
368,422.1000 |
0.6457 USDT |
0.5772 USDT |
0.5883 USDT |
0.5846 USDT |
| 2024-03-23 |
0.0000 USDT |
71,584.6900 |
0.8028 USDT |
0.7271 USDT |
0.7480 USDT |
0.7384 USDT |
| 2024-03-22 |
0.0000 USDT |
8,977,150,332.0000 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-03-21 |
0.0000 USDT |
13,638,813,698.9200 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-03-20 |
0.0000 USDT |
13,309,506,974.4500 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-03-19 |
0.0000 USDT |
8,692,418,959.0700 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-03-18 |
0.0000 USDT |
5,095,319,468.5900 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-03-17 |
0.0000 USDT |
5,483,048,185.7300 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-03-16 |
0.0000 USDT |
10,162,132,571.5600 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-03-15 |
0.0000 USDT |
6,291,705,436.4000 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-03-14 |
0.0000 USDT |
12,366,354,679.7100 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-03-13 |
0.0000 USDT |
3,790,304,127.8300 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-03-12 |
0.0000 USDT |
9,507,929,911.7500 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-03-11 |
0.0000 USDT |
10,186,860,889.7900 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-03-10 |
0.0000 USDT |
3,413,142,117.8100 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-03-09 |
0.0000 USDT |
3,214,649,871.9100 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-03-08 |
0.0000 USDT |
9,065,344,178.3200 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-03-07 |
0.0000 USDT |
36,340,941,841.3000 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-03-06 |
0.0000 USDT |
2,220,843,054.5900 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-03-05 |
0.0000 USDT |
11,497,305,153.1100 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-03-04 |
0.0000 USDT |
2,643,935,722.9700 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-03-03 |
0.0001 USDT |
1,396,756,088.4500 |
0.0001 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-03-02 |
0.0001 USDT |
1,979,245,928.5200 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |