Identifier on DigiFinex: eos3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-23 |
0.0015 USDT |
29,256,483.6100 |
0.0014 USDT |
0.0013 USDT |
0.0014 USDT |
0.0014 USDT |
| 2023-03-22 |
0.0016 USDT |
75,136,031.9700 |
0.0016 USDT |
0.0015 USDT |
0.0017 USDT |
0.0018 USDT |
| 2023-03-21 |
0.0016 USDT |
27,458,715.2900 |
0.0016 USDT |
0.0015 USDT |
0.0015 USDT |
0.0015 USDT |
| 2023-03-20 |
0.0018 USDT |
49,629,300.2700 |
0.0016 USDT |
0.0016 USDT |
0.0017 USDT |
0.0017 USDT |
| 2023-03-19 |
0.0022 USDT |
27,092,947.9300 |
0.0020 USDT |
0.0019 USDT |
0.0020 USDT |
0.0020 USDT |
| 2023-03-18 |
0.0024 USDT |
15,690,712.2700 |
0.0024 USDT |
0.0024 USDT |
0.0024 USDT |
0.0024 USDT |
| 2023-03-17 |
0.0028 USDT |
15,473,511.1500 |
0.0027 USDT |
0.0026 USDT |
0.0026 USDT |
0.0026 USDT |
| 2023-03-16 |
0.0035 USDT |
16,378,329.8000 |
0.0033 USDT |
0.0031 USDT |
0.0032 USDT |
0.0032 USDT |
| 2023-03-15 |
0.0037 USDT |
13,104,961.0100 |
0.0041 USDT |
0.0039 USDT |
0.0039 USDT |
0.0039 USDT |
| 2023-03-14 |
0.0040 USDT |
28,775,830.1300 |
0.0037 USDT |
0.0036 USDT |
0.0037 USDT |
0.0036 USDT |
| 2023-03-13 |
0.0053 USDT |
11,173,277.8200 |
0.0047 USDT |
0.0045 USDT |
0.0046 USDT |
0.0045 USDT |
| 2023-03-12 |
0.0068 USDT |
9,827,028.7200 |
0.0066 USDT |
0.0055 USDT |
0.0058 USDT |
0.0055 USDT |
| 2023-03-11 |
0.0077 USDT |
3,981,562.1800 |
0.0076 USDT |
0.0073 USDT |
0.0075 USDT |
0.0074 USDT |
| 2023-03-10 |
0.0080 USDT |
4,285,969.1300 |
0.0073 USDT |
0.0071 USDT |
0.0073 USDT |
0.0071 USDT |
| 2023-03-09 |
0.0073 USDT |
8,362,760.8400 |
0.0067 USDT |
0.0067 USDT |
0.0068 USDT |
0.0085 USDT |
| 2023-03-08 |
0.0078 USDT |
4,686,761.8100 |
0.0080 USDT |
0.0076 USDT |
0.0079 USDT |
0.0080 USDT |
| 2023-03-07 |
0.0077 USDT |
4,428,395.2000 |
0.0077 USDT |
0.0076 USDT |
0.0077 USDT |
0.0076 USDT |
| 2023-03-06 |
0.0079 USDT |
3,423,839.6600 |
0.0077 USDT |
0.0075 USDT |
0.0077 USDT |
0.0078 USDT |
| 2023-03-05 |
0.0086 USDT |
5,289,356.5200 |
0.0082 USDT |
0.0077 USDT |
0.0080 USDT |
0.0081 USDT |
| 2023-03-04 |
0.0085 USDT |
7,501,324.6900 |
0.0086 USDT |
0.0085 USDT |
0.0089 USDT |
0.0092 USDT |
| 2023-03-03 |
0.0113 USDT |
5,616,202.8100 |
0.0098 USDT |
0.0093 USDT |
0.0096 USDT |
0.0097 USDT |
| 2023-03-02 |
0.0133 USDT |
3,433,571.5200 |
0.0122 USDT |
0.0115 USDT |
0.0118 USDT |
0.0116 USDT |
| 2023-03-01 |
0.0154 USDT |
1,639,793.2200 |
0.0145 USDT |
0.0138 USDT |
0.0140 USDT |
0.0139 USDT |
| 2023-02-28 |
0.0179 USDT |
2,693,636.5900 |
0.0168 USDT |
0.0161 USDT |
0.0165 USDT |
0.0170 USDT |
| 2023-02-27 |
0.0212 USDT |
956,350.2400 |
0.0214 USDT |
0.0209 USDT |
0.0210 USDT |
0.0209 USDT |
| 2023-02-26 |
0.0231 USDT |
1,304,642.0900 |
0.0229 USDT |
0.0214 USDT |
0.0217 USDT |
0.0217 USDT |
| 2023-02-25 |
0.0247 USDT |
1,851,810.3400 |
0.0240 USDT |
0.0238 USDT |
0.0248 USDT |
0.0253 USDT |
| 2023-02-24 |
0.0236 USDT |
1,579,690.2600 |
0.0246 USDT |
0.0242 USDT |
0.0249 USDT |
0.0248 USDT |
| 2023-02-23 |
0.0225 USDT |
1,191,585.9600 |
0.0233 USDT |
0.0227 USDT |
0.0231 USDT |
0.0236 USDT |
| 2023-02-22 |
0.0241 USDT |
1,058,623.3300 |
0.0238 USDT |
0.0231 USDT |
0.0235 USDT |
0.0235 USDT |
| 2023-02-21 |
0.0233 USDT |
1,428,225.1500 |
0.0234 USDT |
0.0232 USDT |
0.0238 USDT |
0.0239 USDT |
| 2023-02-20 |
0.0249 USDT |
1,268,230.0500 |
0.0236 USDT |
0.0227 USDT |
0.0233 USDT |
0.0232 USDT |
| 2023-02-19 |
0.0265 USDT |
1,511,353.3500 |
0.0271 USDT |
0.0256 USDT |
0.0265 USDT |
0.0260 USDT |
| 2023-02-18 |
0.0317 USDT |
1,404,618.7500 |
0.0291 USDT |
0.0286 USDT |
0.0296 USDT |
0.0295 USDT |
| 2023-02-17 |
0.0461 USDT |
1,282,676.3400 |
0.0380 USDT |
0.0361 USDT |
0.0374 USDT |
0.0372 USDT |
| 2023-02-16 |
0.0559 USDT |
884,644.9400 |
0.0535 USDT |
0.0528 USDT |
0.0537 USDT |
0.0588 USDT |
| 2023-02-15 |
0.0673 USDT |
393,281.2000 |
0.0604 USDT |
0.0584 USDT |
0.0596 USDT |
0.0586 USDT |
| 2023-02-14 |
0.0792 USDT |
259,638.2900 |
0.0749 USDT |
0.0732 USDT |
0.0744 USDT |
0.0736 USDT |
| 2023-02-13 |
0.0870 USDT |
448,100.7700 |
0.0882 USDT |
0.0829 USDT |
0.0838 USDT |
0.0835 USDT |
| 2023-02-12 |
0.0846 USDT |
366,079.4000 |
0.0807 USDT |
0.0806 USDT |
0.0824 USDT |
0.0854 USDT |
| 2023-02-11 |
0.0920 USDT |
179,290.4600 |
0.0904 USDT |
0.0894 USDT |
0.0906 USDT |
0.0896 USDT |
| 2023-02-10 |
0.0995 USDT |
419,235.9600 |
0.0956 USDT |
0.0914 USDT |
0.0929 USDT |
0.0943 USDT |
| 2023-02-09 |
0.0990 USDT |
681,010.4400 |
0.0882 USDT |
0.0877 USDT |
0.0981 USDT |
0.1037 USDT |
| 2023-02-08 |
0.1070 USDT |
239,119.0900 |
0.1090 USDT |
0.1075 USDT |
0.1087 USDT |
0.1087 USDT |
| 2023-02-07 |
0.1202 USDT |
466,579.6300 |
0.1153 USDT |
0.1068 USDT |
0.1077 USDT |
0.1068 USDT |
| 2023-02-06 |
0.1295 USDT |
205,842.4800 |
0.1257 USDT |
0.1249 USDT |
0.1271 USDT |
0.1296 USDT |
| 2023-02-05 |
0.1328 USDT |
253,952.0300 |
0.1380 USDT |
0.1317 USDT |
0.1327 USDT |
0.1323 USDT |
| 2023-02-04 |
0.1355 USDT |
105,639.0700 |
0.1281 USDT |
0.1273 USDT |
0.1291 USDT |
0.1284 USDT |
| 2023-02-03 |
0.0000 USDT |
190,422.8200 |
0.1468 USDT |
0.1437 USDT |
0.1452 USDT |
0.1452 USDT |
| 2023-02-02 |
0.0000 USDT |
13,268,975,377.2600 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |