Identifier on DigiFinex: eos3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-16 |
0.0100 USDT |
774,602.8500 |
0.0098 USDT |
0.0098 USDT |
0.0099 USDT |
0.0099 USDT |
| 2022-01-15 |
0.0102 USDT |
1,224,066.8300 |
0.0098 USDT |
0.0097 USDT |
0.0099 USDT |
0.0099 USDT |
| 2022-01-14 |
0.0109 USDT |
1,220,165.7200 |
0.0105 USDT |
0.0102 USDT |
0.0104 USDT |
0.0104 USDT |
| 2022-01-13 |
0.0110 USDT |
1,591,204.0700 |
0.0115 USDT |
0.0113 USDT |
0.0115 USDT |
0.0114 USDT |
| 2022-01-12 |
0.0118 USDT |
1,734,325.4100 |
0.0108 USDT |
0.0104 USDT |
0.0107 USDT |
0.0107 USDT |
| 2022-01-11 |
0.0127 USDT |
3,712,241.5700 |
0.0124 USDT |
0.0122 USDT |
0.0124 USDT |
0.0123 USDT |
| 2022-01-10 |
0.0133 USDT |
769,443.4200 |
0.0136 USDT |
0.0134 USDT |
0.0138 USDT |
0.0134 USDT |
| 2022-01-09 |
0.0127 USDT |
757,164.9100 |
0.0125 USDT |
0.0120 USDT |
0.0122 USDT |
0.0123 USDT |
| 2022-01-08 |
0.0126 USDT |
1,059,452.3500 |
0.0142 USDT |
0.0128 USDT |
0.0132 USDT |
0.0131 USDT |
| 2022-01-07 |
0.0127 USDT |
1,036,889.4800 |
0.0122 USDT |
0.0119 USDT |
0.0122 USDT |
0.0123 USDT |
| 2022-01-06 |
0.0126 USDT |
756,053.4900 |
0.0119 USDT |
0.0118 USDT |
0.0120 USDT |
0.0119 USDT |
| 2022-01-05 |
0.0098 USDT |
1,505,072.7700 |
0.0098 USDT |
0.0098 USDT |
0.0109 USDT |
0.0124 USDT |
| 2022-01-04 |
0.0096 USDT |
1,141,867.0300 |
0.0095 USDT |
0.0094 USDT |
0.0095 USDT |
0.0097 USDT |
| 2022-01-03 |
0.0097 USDT |
1,014,594.2600 |
0.0099 USDT |
0.0097 USDT |
0.0100 USDT |
0.0097 USDT |
| 2022-01-02 |
0.0100 USDT |
991,167.6200 |
0.0094 USDT |
0.0092 USDT |
0.0095 USDT |
0.0093 USDT |
| 2022-01-01 |
0.0113 USDT |
883,216.3500 |
0.0110 USDT |
0.0108 USDT |
0.0109 USDT |
0.0109 USDT |
| 2021-12-31 |
0.0114 USDT |
796,767.5900 |
0.0124 USDT |
0.0116 USDT |
0.0118 USDT |
0.0117 USDT |
| 2021-12-30 |
0.0119 USDT |
945,922.2500 |
0.0117 USDT |
0.0115 USDT |
0.0119 USDT |
0.0115 USDT |
| 2021-12-29 |
0.0112 USDT |
990,902.1200 |
0.0115 USDT |
0.0114 USDT |
0.0118 USDT |
0.0118 USDT |
| 2021-12-28 |
0.0103 USDT |
885,872.3300 |
0.0112 USDT |
0.0111 USDT |
0.0113 USDT |
0.0112 USDT |
| 2021-12-27 |
0.0089 USDT |
1,006,537.7900 |
0.0086 USDT |
0.0085 USDT |
0.0087 USDT |
0.0087 USDT |
| 2021-12-26 |
0.0095 USDT |
1,093,100.6800 |
0.0092 USDT |
0.0091 USDT |
0.0092 USDT |
0.0092 USDT |
| 2021-12-25 |
0.0093 USDT |
703,242.8200 |
0.0091 USDT |
0.0090 USDT |
0.0092 USDT |
0.0091 USDT |
| 2021-12-24 |
0.0090 USDT |
903,030.9600 |
0.0092 USDT |
0.0090 USDT |
0.0092 USDT |
0.0093 USDT |
| 2021-12-23 |
0.0097 USDT |
1,373,199.4200 |
0.0087 USDT |
0.0087 USDT |
0.0089 USDT |
0.0088 USDT |
| 2021-12-22 |
0.0102 USDT |
1,097,401.3300 |
0.0100 USDT |
0.0098 USDT |
0.0100 USDT |
0.0100 USDT |
| 2021-12-21 |
0.0111 USDT |
1,122,487.6700 |
0.0110 USDT |
0.0104 USDT |
0.0106 USDT |
0.0105 USDT |
| 2021-12-20 |
0.0125 USDT |
1,126,587.7900 |
0.0125 USDT |
0.0119 USDT |
0.0123 USDT |
0.0123 USDT |
| 2021-12-19 |
0.0122 USDT |
860,768.6700 |
0.0124 USDT |
0.0123 USDT |
0.0127 USDT |
0.0126 USDT |
| 2021-12-18 |
0.0127 USDT |
1,053,124.1800 |
0.0123 USDT |
0.0122 USDT |
0.0124 USDT |
0.0122 USDT |
| 2021-12-17 |
0.0134 USDT |
1,051,472.3400 |
0.0134 USDT |
0.0131 USDT |
0.0137 USDT |
0.0137 USDT |
| 2021-12-16 |
0.0122 USDT |
1,193,713.9000 |
0.0124 USDT |
0.0122 USDT |
0.0127 USDT |
0.0129 USDT |
| 2021-12-15 |
0.0124 USDT |
1,017,835.8800 |
0.0116 USDT |
0.0114 USDT |
0.0117 USDT |
0.0118 USDT |
| 2021-12-14 |
0.0138 USDT |
983,479.8400 |
0.0130 USDT |
0.0122 USDT |
0.0128 USDT |
0.0128 USDT |
| 2021-12-13 |
0.0149 USDT |
684,938.1500 |
0.0175 USDT |
0.0162 USDT |
0.0169 USDT |
0.0162 USDT |
| 2021-12-12 |
0.0139 USDT |
681,118.1200 |
0.0139 USDT |
0.0134 USDT |
0.0139 USDT |
0.0139 USDT |
| 2021-12-11 |
0.0146 USDT |
742,822.1300 |
0.0138 USDT |
0.0132 USDT |
0.0138 USDT |
0.0132 USDT |
| 2021-12-10 |
0.0175 USDT |
555,243.5300 |
0.0190 USDT |
0.0181 USDT |
0.0187 USDT |
0.0187 USDT |
| 2021-12-09 |
0.0150 USDT |
711,952.1600 |
0.0169 USDT |
0.0162 USDT |
0.0169 USDT |
0.0175 USDT |
| 2021-12-08 |
0.0142 USDT |
872,881.9200 |
0.0115 USDT |
0.0114 USDT |
0.0130 USDT |
0.0126 USDT |
| 2021-12-07 |
0.0199 USDT |
659,918.1500 |
0.0200 USDT |
0.0198 USDT |
0.0208 USDT |
0.0206 USDT |
| 2021-12-06 |
0.0251 USDT |
520,517.7300 |
0.0213 USDT |
0.0193 USDT |
0.0199 USDT |
0.0194 USDT |
| 2021-12-05 |
0.0268 USDT |
492,529.5500 |
0.0280 USDT |
0.0271 USDT |
0.0284 USDT |
0.0277 USDT |
| 2021-12-04 |
0.0279 USDT |
616,448.5600 |
0.0271 USDT |
0.0249 USDT |
0.0258 USDT |
0.0262 USDT |
| 2021-12-03 |
0.0167 USDT |
730,876.5300 |
0.0185 USDT |
0.0183 USDT |
0.0187 USDT |
0.0188 USDT |
| 2021-12-02 |
0.0171 USDT |
590,079.2000 |
0.0166 USDT |
0.0164 USDT |
0.0166 USDT |
0.0164 USDT |
| 2021-12-01 |
0.0163 USDT |
833,495.8300 |
0.0162 USDT |
0.0160 USDT |
0.0167 USDT |
0.0172 USDT |
| 2021-11-30 |
0.0169 USDT |
650,019.7800 |
0.0160 USDT |
0.0160 USDT |
0.0166 USDT |
0.0166 USDT |
| 2021-11-29 |
0.0178 USDT |
570,374.2400 |
0.0173 USDT |
0.0168 USDT |
0.0172 USDT |
0.0172 USDT |
| 2021-11-28 |
0.0202 USDT |
560,547.2300 |
0.0204 USDT |
0.0182 USDT |
0.0187 USDT |
0.0186 USDT |