Identifier on DigiFinex: eos3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-12 |
0.0047 USDT |
19,118,835.4000 |
0.0042 USDT |
0.0039 USDT |
0.0040 USDT |
0.0039 USDT |
| 2024-11-11 |
0.0053 USDT |
17,513,877.7300 |
0.0049 USDT |
0.0043 USDT |
0.0045 USDT |
0.0044 USDT |
| 2024-11-10 |
0.0126 USDT |
2,130,753.4600 |
0.0093 USDT |
0.0086 USDT |
0.0094 USDT |
0.0090 USDT |
| 2024-11-09 |
0.0180 USDT |
3,330,231.0700 |
0.0170 USDT |
0.0163 USDT |
0.0166 USDT |
0.0164 USDT |
| 2024-11-08 |
0.0225 USDT |
3,520,436.0900 |
0.0215 USDT |
0.0195 USDT |
0.0200 USDT |
0.0196 USDT |
| 2024-11-07 |
0.0291 USDT |
3,908,292.5200 |
0.0289 USDT |
0.0248 USDT |
0.0254 USDT |
0.0250 USDT |
| 2024-11-06 |
0.0450 USDT |
2,000,716.3700 |
0.0396 USDT |
0.0371 USDT |
0.0382 USDT |
0.0371 USDT |
| 2024-11-05 |
0.0680 USDT |
1,131,281.1100 |
0.0583 USDT |
0.0568 USDT |
0.0580 USDT |
0.0578 USDT |
| 2024-11-04 |
0.0962 USDT |
814,685.6000 |
0.0885 USDT |
0.0849 USDT |
0.0867 USDT |
0.0853 USDT |
| 2024-11-03 |
0.1269 USDT |
1,031,916.1900 |
0.1256 USDT |
0.1093 USDT |
0.1132 USDT |
0.1093 USDT |
| 2024-11-02 |
0.1506 USDT |
67,663.9900 |
0.1370 USDT |
0.1358 USDT |
0.1389 USDT |
0.1376 USDT |
| 2024-11-01 |
0.1823 USDT |
576,262.0800 |
0.1814 USDT |
0.1645 USDT |
0.1670 USDT |
0.1657 USDT |
| 2024-10-31 |
0.2181 USDT |
11,138.5800 |
0.2165 USDT |
0.2117 USDT |
0.2180 USDT |
0.2132 USDT |
| 2024-10-30 |
0.2413 USDT |
20,881.6800 |
0.2194 USDT |
0.2191 USDT |
0.2232 USDT |
0.2230 USDT |
| 2024-10-29 |
0.3091 USDT |
219,221.6300 |
0.2913 USDT |
0.2652 USDT |
0.2738 USDT |
0.2681 USDT |
| 2024-10-28 |
0.4130 USDT |
164,078.1300 |
0.3867 USDT |
0.3685 USDT |
0.3749 USDT |
0.3719 USDT |
| 2024-10-27 |
0.5087 USDT |
88,127.1700 |
0.4690 USDT |
0.4373 USDT |
0.4546 USDT |
0.4453 USDT |
| 2024-10-26 |
0.6807 USDT |
74,820.1600 |
0.6207 USDT |
0.5786 USDT |
0.5937 USDT |
0.5871 USDT |
| 2024-10-25 |
0.7169 USDT |
106,954.6000 |
0.6842 USDT |
0.6691 USDT |
0.7027 USDT |
0.6906 USDT |
| 2024-10-24 |
0.8639 USDT |
64,107.7400 |
0.8230 USDT |
0.7430 USDT |
0.7713 USDT |
0.7474 USDT |
| 2024-10-23 |
1.0203 USDT |
48,660.5400 |
0.9993 USDT |
0.9450 USDT |
0.9660 USDT |
0.9546 USDT |
| 2024-10-22 |
1.1547 USDT |
3,980.1200 |
1.0916 USDT |
1.0685 USDT |
1.0984 USDT |
1.0685 USDT |
| 2024-10-21 |
1.2761 USDT |
2,571.8300 |
1.2112 USDT |
1.2009 USDT |
1.2186 USDT |
1.2009 USDT |
| 2024-10-20 |
1.5325 USDT |
1,261.8500 |
1.3115 USDT |
1.3107 USDT |
1.3339 USDT |
1.3174 USDT |
| 2024-10-19 |
0.0001 USDT |
20,506.2100 |
1.8605 USDT |
1.7957 USDT |
1.8338 USDT |
1.8052 USDT |
| 2024-10-18 |
0.0000 USDT |
2,238,728,637.6300 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-10-17 |
0.0000 USDT |
2,267,678,126.4700 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-10-16 |
0.0000 USDT |
1,702,923,759.0900 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-10-15 |
0.0000 USDT |
2,966,979,289.3400 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-10-14 |
0.0001 USDT |
164,802,091.7800 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-10-13 |
0.0001 USDT |
1,116,511,539.0700 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-10-12 |
0.0001 USDT |
694,389,425.6700 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-10-11 |
0.0001 USDT |
616,094,210.6200 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-10-10 |
0.0001 USDT |
1,134,765,605.1300 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-10-09 |
0.0002 USDT |
487,522,619.4800 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-10-08 |
0.0002 USDT |
352,892,946.8400 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2024-10-07 |
0.0002 USDT |
66,312,247.5700 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2024-10-06 |
0.0003 USDT |
34,018,070.2000 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2024-10-05 |
0.0003 USDT |
190,447,160.2000 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2024-10-04 |
0.0004 USDT |
2,852,450.1500 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2024-10-03 |
0.0005 USDT |
213,957,234.1500 |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
| 2024-10-02 |
0.0006 USDT |
17,136,206.0200 |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
| 2024-10-01 |
0.0007 USDT |
272,388,425.4700 |
0.0006 USDT |
0.0006 USDT |
0.0007 USDT |
0.0007 USDT |
| 2024-09-30 |
0.0007 USDT |
3,602,530.9000 |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
| 2024-09-29 |
0.0008 USDT |
57,510,864.6300 |
0.0008 USDT |
0.0007 USDT |
0.0008 USDT |
0.0008 USDT |
| 2024-09-28 |
0.0009 USDT |
52,533,949.3800 |
0.0009 USDT |
0.0009 USDT |
0.0009 USDT |
0.0009 USDT |
| 2024-09-27 |
0.0011 USDT |
55,601,630.3800 |
0.0010 USDT |
0.0010 USDT |
0.0010 USDT |
0.0010 USDT |
| 2024-09-26 |
0.0013 USDT |
37,976,987.5300 |
0.0012 USDT |
0.0012 USDT |
0.0012 USDT |
0.0012 USDT |
| 2024-09-25 |
0.0016 USDT |
45,948,610.2400 |
0.0015 USDT |
0.0014 USDT |
0.0015 USDT |
0.0015 USDT |
| 2024-09-24 |
0.0020 USDT |
26,038,372.3200 |
0.0019 USDT |
0.0018 USDT |
0.0018 USDT |
0.0018 USDT |