Identifier on DigiFinex: eos3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-23 |
0.0025 USDT |
31,603,202.5000 |
0.0024 USDT |
0.0022 USDT |
0.0022 USDT |
0.0022 USDT |
| 2024-09-22 |
0.0029 USDT |
3,095,607.2900 |
0.0027 USDT |
0.0027 USDT |
0.0028 USDT |
0.0027 USDT |
| 2024-09-21 |
0.0034 USDT |
12,667,723.8300 |
0.0032 USDT |
0.0031 USDT |
0.0031 USDT |
0.0031 USDT |
| 2024-09-20 |
0.0042 USDT |
14,366,788.9700 |
0.0041 USDT |
0.0037 USDT |
0.0038 USDT |
0.0037 USDT |
| 2024-09-19 |
0.0055 USDT |
7,638,558.3900 |
0.0048 USDT |
0.0047 USDT |
0.0048 USDT |
0.0048 USDT |
| 2024-09-18 |
0.0077 USDT |
11,218,702.8300 |
0.0075 USDT |
0.0067 USDT |
0.0068 USDT |
0.0068 USDT |
| 2024-09-17 |
0.0095 USDT |
5,537,519.0200 |
0.0088 USDT |
0.0084 USDT |
0.0086 USDT |
0.0085 USDT |
| 2024-09-16 |
0.0121 USDT |
5,024,600.5300 |
0.0119 USDT |
0.0112 USDT |
0.0115 USDT |
0.0115 USDT |
| 2024-09-15 |
0.0130 USDT |
4,844,353.0800 |
0.0125 USDT |
0.0123 USDT |
0.0126 USDT |
0.0128 USDT |
| 2024-09-14 |
0.0149 USDT |
2,085,182.9600 |
0.0143 USDT |
0.0138 USDT |
0.0140 USDT |
0.0139 USDT |
| 2024-09-13 |
0.0174 USDT |
2,223,223.6400 |
0.0160 USDT |
0.0156 USDT |
0.0158 USDT |
0.0158 USDT |
| 2024-09-12 |
0.0219 USDT |
1,521,730.3900 |
0.0201 USDT |
0.0189 USDT |
0.0194 USDT |
0.0190 USDT |
| 2024-09-11 |
0.0294 USDT |
2,864,647.3500 |
0.0297 USDT |
0.0249 USDT |
0.0254 USDT |
0.0250 USDT |
| 2024-09-10 |
0.0350 USDT |
1,941,766.5900 |
0.0339 USDT |
0.0312 USDT |
0.0319 USDT |
0.0317 USDT |
| 2024-09-09 |
0.0439 USDT |
1,468,666.3700 |
0.0406 USDT |
0.0363 USDT |
0.0369 USDT |
0.0367 USDT |
| 2024-09-08 |
0.0616 USDT |
1,021,110.5800 |
0.0589 USDT |
0.0505 USDT |
0.0523 USDT |
0.0506 USDT |
| 2024-09-07 |
0.0865 USDT |
60,281.1900 |
0.0733 USDT |
0.0726 USDT |
0.0737 USDT |
0.0730 USDT |
| 2024-09-06 |
0.1095 USDT |
1,447,892.4100 |
0.1073 USDT |
0.0945 USDT |
0.0996 USDT |
0.0998 USDT |
| 2024-09-05 |
0.1301 USDT |
913,945.3800 |
0.1271 USDT |
0.1141 USDT |
0.1166 USDT |
0.1157 USDT |
| 2024-09-04 |
0.1807 USDT |
431,410.7200 |
0.1630 USDT |
0.1499 USDT |
0.1533 USDT |
0.1509 USDT |
| 2024-09-03 |
0.2083 USDT |
310,492.1300 |
0.2042 USDT |
0.1977 USDT |
0.2024 USDT |
0.1999 USDT |
| 2024-09-02 |
0.2768 USDT |
270,397.1200 |
0.2433 USDT |
0.2236 USDT |
0.2371 USDT |
0.2263 USDT |
| 2024-09-01 |
0.3393 USDT |
251,190.0000 |
0.3285 USDT |
0.3013 USDT |
0.3107 USDT |
0.3142 USDT |
| 2024-08-31 |
0.3942 USDT |
125,054.0700 |
0.3792 USDT |
0.3594 USDT |
0.3643 USDT |
0.3614 USDT |
| 2024-08-30 |
0.4838 USDT |
120,005.4800 |
0.4683 USDT |
0.4232 USDT |
0.4330 USDT |
0.4273 USDT |
| 2024-08-29 |
0.5804 USDT |
107,341.5500 |
0.5776 USDT |
0.5441 USDT |
0.5584 USDT |
0.5482 USDT |
| 2024-08-28 |
0.7711 USDT |
134,661.4200 |
0.7412 USDT |
0.6560 USDT |
0.6885 USDT |
0.6883 USDT |
| 2024-08-27 |
0.8309 USDT |
88,648.5300 |
0.7914 USDT |
0.7633 USDT |
0.7875 USDT |
0.8318 USDT |
| 2024-08-26 |
0.9351 USDT |
63,221.0000 |
0.9469 USDT |
0.8826 USDT |
0.9198 USDT |
0.8927 USDT |
| 2024-08-25 |
1.0227 USDT |
271,891.8700 |
1.0300 USDT |
0.9386 USDT |
0.9667 USDT |
0.9804 USDT |
| 2024-08-24 |
0.0000 USDT |
267,212,302.7900 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-08-23 |
0.0000 USDT |
1,100,049,805.0900 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-08-22 |
0.0000 USDT |
1,872,692,249.7100 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-08-21 |
0.0000 USDT |
1,398,646,707.6900 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-08-20 |
0.0000 USDT |
2,013,032,835.3700 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-08-19 |
0.0000 USDT |
1,476,016,995.9700 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-08-18 |
0.0001 USDT |
1,045,600,742.5600 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-08-17 |
0.0001 USDT |
778,050,864.5200 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-08-16 |
0.0001 USDT |
811,181,678.9400 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-08-15 |
0.0001 USDT |
686,133,096.5500 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-08-14 |
0.0002 USDT |
391,139,229.0700 |
0.0002 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-08-13 |
0.0002 USDT |
494,574,833.7900 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2024-08-12 |
0.0003 USDT |
254,464,739.6200 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2024-08-11 |
0.0005 USDT |
161,612,350.1200 |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
| 2024-08-10 |
0.0006 USDT |
170,997,331.5700 |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
| 2024-08-09 |
0.0007 USDT |
90,329,095.6800 |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
| 2024-08-08 |
0.0011 USDT |
81,906,776.0200 |
0.0010 USDT |
0.0009 USDT |
0.0009 USDT |
0.0009 USDT |
| 2024-08-07 |
0.0016 USDT |
80,045,619.4100 |
0.0015 USDT |
0.0014 USDT |
0.0014 USDT |
0.0014 USDT |
| 2024-08-06 |
0.0022 USDT |
42,190,928.5000 |
0.0019 USDT |
0.0018 USDT |
0.0018 USDT |
0.0018 USDT |
| 2024-08-05 |
0.0044 USDT |
65,580,551.6000 |
0.0044 USDT |
0.0029 USDT |
0.0031 USDT |
0.0032 USDT |