Identifier on DigiFinex: eos3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-24 |
0.0020 USDT |
8,441,127.7700 |
0.0020 USDT |
0.0019 USDT |
0.0019 USDT |
0.0019 USDT |
| 2022-10-23 |
0.0021 USDT |
11,464,822.4500 |
0.0021 USDT |
0.0019 USDT |
0.0020 USDT |
0.0020 USDT |
| 2022-10-22 |
0.0025 USDT |
7,480,016.6800 |
0.0023 USDT |
0.0023 USDT |
0.0023 USDT |
0.0023 USDT |
| 2022-10-21 |
0.0029 USDT |
8,914,684.1400 |
0.0025 USDT |
0.0025 USDT |
0.0026 USDT |
0.0025 USDT |
| 2022-10-20 |
0.0034 USDT |
11,862,928.9000 |
0.0032 USDT |
0.0031 USDT |
0.0032 USDT |
0.0031 USDT |
| 2022-10-19 |
0.0039 USDT |
6,127,926.4900 |
0.0039 USDT |
0.0038 USDT |
0.0039 USDT |
0.0039 USDT |
| 2022-10-18 |
0.0040 USDT |
7,460,457.7400 |
0.0043 USDT |
0.0039 USDT |
0.0040 USDT |
0.0039 USDT |
| 2022-10-17 |
0.0045 USDT |
5,204,293.0600 |
0.0043 USDT |
0.0041 USDT |
0.0042 USDT |
0.0042 USDT |
| 2022-10-16 |
0.0049 USDT |
8,030,342.3000 |
0.0049 USDT |
0.0046 USDT |
0.0048 USDT |
0.0047 USDT |
| 2022-10-15 |
0.0059 USDT |
6,841,316.8700 |
0.0053 USDT |
0.0050 USDT |
0.0051 USDT |
0.0051 USDT |
| 2022-10-14 |
0.0067 USDT |
4,211,364.2100 |
0.0067 USDT |
0.0066 USDT |
0.0068 USDT |
0.0068 USDT |
| 2022-10-13 |
0.0083 USDT |
3,144,615.2100 |
0.0073 USDT |
0.0071 USDT |
0.0072 USDT |
0.0071 USDT |
| 2022-10-12 |
0.0081 USDT |
2,949,868.5800 |
0.0079 USDT |
0.0078 USDT |
0.0079 USDT |
0.0079 USDT |
| 2022-10-11 |
0.0090 USDT |
2,553,059.3200 |
0.0085 USDT |
0.0083 USDT |
0.0085 USDT |
0.0085 USDT |
| 2022-10-10 |
0.0089 USDT |
4,310,408.3000 |
0.0092 USDT |
0.0091 USDT |
0.0093 USDT |
0.0096 USDT |
| 2022-10-09 |
0.0088 USDT |
2,281,521.1600 |
0.0085 USDT |
0.0085 USDT |
0.0086 USDT |
0.0086 USDT |
| 2022-10-08 |
0.0095 USDT |
1,726,249.8500 |
0.0093 USDT |
0.0092 USDT |
0.0093 USDT |
0.0093 USDT |
| 2022-10-07 |
0.0099 USDT |
3,533,480.3600 |
0.0098 USDT |
0.0098 USDT |
0.0100 USDT |
0.0099 USDT |
| 2022-10-06 |
0.0097 USDT |
2,675,804.4900 |
0.0097 USDT |
0.0096 USDT |
0.0097 USDT |
0.0099 USDT |
| 2022-10-05 |
0.0105 USDT |
2,591,549.3000 |
0.0103 USDT |
0.0102 USDT |
0.0104 USDT |
0.0104 USDT |
| 2022-10-04 |
0.0108 USDT |
2,751,187.6500 |
0.0103 USDT |
0.0101 USDT |
0.0104 USDT |
0.0103 USDT |
| 2022-10-03 |
0.0122 USDT |
2,399,402.8300 |
0.0116 USDT |
0.0113 USDT |
0.0116 USDT |
0.0113 USDT |
| 2022-10-02 |
0.0125 USDT |
2,498,669.0800 |
0.0124 USDT |
0.0122 USDT |
0.0125 USDT |
0.0125 USDT |
| 2022-10-01 |
0.0136 USDT |
3,076,592.3300 |
0.0131 USDT |
0.0122 USDT |
0.0124 USDT |
0.0123 USDT |
| 2022-09-30 |
0.0149 USDT |
2,441,944.9800 |
0.0144 USDT |
0.0143 USDT |
0.0148 USDT |
0.0145 USDT |
| 2022-09-29 |
0.0172 USDT |
3,128,134.4400 |
0.0156 USDT |
0.0147 USDT |
0.0156 USDT |
0.0155 USDT |
| 2022-09-28 |
0.0223 USDT |
1,662,521.3100 |
0.0206 USDT |
0.0198 USDT |
0.0203 USDT |
0.0204 USDT |
| 2022-09-27 |
0.0216 USDT |
1,856,601.2700 |
0.0229 USDT |
0.0220 USDT |
0.0226 USDT |
0.0221 USDT |
| 2022-09-26 |
0.0255 USDT |
1,576,379.2800 |
0.0242 USDT |
0.0230 USDT |
0.0239 USDT |
0.0237 USDT |
| 2022-09-25 |
0.0262 USDT |
1,785,323.9600 |
0.0256 USDT |
0.0253 USDT |
0.0261 USDT |
0.0265 USDT |
| 2022-09-24 |
0.0266 USDT |
1,408,339.3800 |
0.0258 USDT |
0.0255 USDT |
0.0262 USDT |
0.0271 USDT |
| 2022-09-23 |
0.0305 USDT |
1,782,233.0400 |
0.0314 USDT |
0.0286 USDT |
0.0290 USDT |
0.0289 USDT |
| 2022-09-22 |
0.0339 USDT |
1,579,317.7100 |
0.0319 USDT |
0.0292 USDT |
0.0303 USDT |
0.0302 USDT |
| 2022-09-21 |
0.0330 USDT |
4,803,898.8700 |
0.0328 USDT |
0.0298 USDT |
0.0341 USDT |
0.0391 USDT |
| 2022-09-20 |
0.0359 USDT |
2,389,682.0500 |
0.0325 USDT |
0.0320 USDT |
0.0331 USDT |
0.0321 USDT |
| 2022-09-19 |
0.0438 USDT |
1,318,698.2400 |
0.0408 USDT |
0.0376 USDT |
0.0386 USDT |
0.0382 USDT |
| 2022-09-18 |
0.0364 USDT |
2,534,993.1700 |
0.0377 USDT |
0.0364 USDT |
0.0375 USDT |
0.0440 USDT |
| 2022-09-17 |
0.0350 USDT |
1,252,605.8300 |
0.0326 USDT |
0.0316 USDT |
0.0322 USDT |
0.0318 USDT |
| 2022-09-16 |
0.0401 USDT |
1,032,680.2500 |
0.0400 USDT |
0.0376 USDT |
0.0382 USDT |
0.0381 USDT |
| 2022-09-15 |
0.0417 USDT |
666,490.6800 |
0.0415 USDT |
0.0411 USDT |
0.0420 USDT |
0.0425 USDT |
| 2022-09-14 |
0.0426 USDT |
1,091,845.3400 |
0.0447 USDT |
0.0396 USDT |
0.0405 USDT |
0.0403 USDT |
| 2022-09-13 |
0.0352 USDT |
1,249,126.2200 |
0.0381 USDT |
0.0375 USDT |
0.0386 USDT |
0.0400 USDT |
| 2022-09-12 |
0.0327 USDT |
982,019.8800 |
0.0338 USDT |
0.0329 USDT |
0.0339 USDT |
0.0339 USDT |
| 2022-09-11 |
0.0317 USDT |
1,550,232.1200 |
0.0324 USDT |
0.0321 USDT |
0.0329 USDT |
0.0328 USDT |
| 2022-09-10 |
0.0354 USDT |
986,191.6700 |
0.0331 USDT |
0.0326 USDT |
0.0333 USDT |
0.0328 USDT |
| 2022-09-09 |
0.0434 USDT |
852,231.6600 |
0.0438 USDT |
0.0420 USDT |
0.0430 USDT |
0.0423 USDT |
| 2022-09-08 |
0.0493 USDT |
801,797.5700 |
0.0499 USDT |
0.0479 USDT |
0.0492 USDT |
0.0492 USDT |
| 2022-09-07 |
0.0680 USDT |
1,416,447.7900 |
0.0534 USDT |
0.0464 USDT |
0.0493 USDT |
0.0477 USDT |
| 2022-09-06 |
0.0768 USDT |
1,220,541.3300 |
0.0737 USDT |
0.0732 USDT |
0.0753 USDT |
0.0932 USDT |
| 2022-09-05 |
0.0867 USDT |
736,203.6100 |
0.0790 USDT |
0.0707 USDT |
0.0750 USDT |
0.0721 USDT |