Identifier on DigiFinex: eos3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
0.0106 USDT |
838,750.5300 |
0.0098 USDT |
0.0097 USDT |
0.0099 USDT |
0.0099 USDT |
| 2024-05-03 |
0.0109 USDT |
4,830,415.5000 |
0.0104 USDT |
0.0099 USDT |
0.0101 USDT |
0.0099 USDT |
| 2024-05-02 |
0.0132 USDT |
5,297,758.0800 |
0.0117 USDT |
0.0109 USDT |
0.0113 USDT |
0.0113 USDT |
| 2024-05-01 |
0.0190 USDT |
5,400,408.4100 |
0.0180 USDT |
0.0155 USDT |
0.0168 USDT |
0.0162 USDT |
| 2024-04-30 |
0.0201 USDT |
3,592,097.3600 |
0.0203 USDT |
0.0191 USDT |
0.0198 USDT |
0.0195 USDT |
| 2024-04-29 |
0.0230 USDT |
2,735,781.6700 |
0.0226 USDT |
0.0203 USDT |
0.0209 USDT |
0.0209 USDT |
| 2024-04-28 |
0.0241 USDT |
2,181,356.2800 |
0.0231 USDT |
0.0222 USDT |
0.0225 USDT |
0.0242 USDT |
| 2024-04-27 |
0.0275 USDT |
2,277,381.2100 |
0.0271 USDT |
0.0252 USDT |
0.0259 USDT |
0.0259 USDT |
| 2024-04-26 |
0.0330 USDT |
2,168,841.1500 |
0.0320 USDT |
0.0289 USDT |
0.0295 USDT |
0.0291 USDT |
| 2024-04-25 |
0.0333 USDT |
1,848,050.9400 |
0.0322 USDT |
0.0314 USDT |
0.0324 USDT |
0.0327 USDT |
| 2024-04-24 |
0.0432 USDT |
2,183,262.8400 |
0.0398 USDT |
0.0398 USDT |
0.0416 USDT |
0.0439 USDT |
| 2024-04-23 |
0.0482 USDT |
1,342,280.9200 |
0.0478 USDT |
0.0459 USDT |
0.0472 USDT |
0.0468 USDT |
| 2024-04-22 |
0.0564 USDT |
1,535,953.8100 |
0.0547 USDT |
0.0470 USDT |
0.0486 USDT |
0.0476 USDT |
| 2024-04-21 |
0.0634 USDT |
1,257,919.6900 |
0.0623 USDT |
0.0602 USDT |
0.0621 USDT |
0.0611 USDT |
| 2024-04-20 |
0.0778 USDT |
1,039,341.4500 |
0.0743 USDT |
0.0640 USDT |
0.0663 USDT |
0.0650 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 |