Identifier on DigiFinex: eos3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-26 |
0.0592 USDT |
301,702.3100 |
0.0530 USDT |
0.0518 USDT |
0.0579 USDT |
0.0563 USDT |
| 2021-09-25 |
0.0568 USDT |
260,488.0100 |
0.0574 USDT |
0.0552 USDT |
0.0575 USDT |
0.0560 USDT |
| 2021-09-24 |
0.0565 USDT |
221,811.4300 |
0.0593 USDT |
0.0543 USDT |
0.0558 USDT |
0.0545 USDT |
| 2021-09-23 |
0.0493 USDT |
143,703.2300 |
0.0465 USDT |
0.0465 USDT |
0.0481 USDT |
0.0475 USDT |
| 2021-09-22 |
0.0580 USDT |
172,221.9800 |
0.0508 USDT |
0.0496 USDT |
0.0511 USDT |
0.0502 USDT |
| 2021-09-21 |
0.0597 USDT |
490,157.1200 |
0.0677 USDT |
0.0626 USDT |
0.0699 USDT |
0.0682 USDT |
| 2021-09-20 |
0.0489 USDT |
333,513.3700 |
0.0550 USDT |
0.0531 USDT |
0.0561 USDT |
0.0561 USDT |
| 2021-09-19 |
0.0324 USDT |
488,843.1600 |
0.0341 USDT |
0.0340 USDT |
0.0348 USDT |
0.0371 USDT |
| 2021-09-18 |
0.0304 USDT |
256,298.1200 |
0.0289 USDT |
0.0280 USDT |
0.0290 USDT |
0.0289 USDT |
| 2021-09-17 |
0.0341 USDT |
624,943.1900 |
0.0290 USDT |
0.0288 USDT |
0.0308 USDT |
0.0307 USDT |
| 2021-09-16 |
0.0374 USDT |
415,237.6200 |
0.0378 USDT |
0.0374 USDT |
0.0385 USDT |
0.0381 USDT |
| 2021-09-15 |
0.0418 USDT |
231,673.6100 |
0.0363 USDT |
0.0355 USDT |
0.0365 USDT |
0.0362 USDT |
| 2021-09-14 |
0.0450 USDT |
64,359.6200 |
0.0454 USDT |
0.0435 USDT |
0.0455 USDT |
0.0436 USDT |
| 2021-09-13 |
0.0500 USDT |
83,485.0100 |
0.0461 USDT |
0.0449 USDT |
0.0461 USDT |
0.0458 USDT |
| 2021-09-12 |
0.0475 USDT |
85,492.1100 |
0.0488 USDT |
0.0451 USDT |
0.0477 USDT |
0.0451 USDT |
| 2021-09-11 |
0.0515 USDT |
70,641.5700 |
0.0504 USDT |
0.0504 USDT |
0.0529 USDT |
0.0518 USDT |
| 2021-09-10 |
0.0512 USDT |
136,519.0700 |
0.0535 USDT |
0.0521 USDT |
0.0556 USDT |
0.0578 USDT |
| 2021-09-09 |
0.0498 USDT |
114,312.1200 |
0.0510 USDT |
0.0473 USDT |
0.0494 USDT |
0.0488 USDT |
| 2021-09-08 |
0.0543 USDT |
126,462.5400 |
0.0539 USDT |
0.0482 USDT |
0.0507 USDT |
0.0507 USDT |
| 2021-09-07 |
0.0515 USDT |
220,742.2300 |
0.0531 USDT |
0.0498 USDT |
0.0569 USDT |
0.0500 USDT |
| 2021-09-06 |
0.0348 USDT |
85,542.5300 |
0.0339 USDT |
0.0323 USDT |
0.0340 USDT |
0.0338 USDT |
| 2021-09-05 |
0.0413 USDT |
98,499.8400 |
0.0352 USDT |
0.0334 USDT |
0.0347 USDT |
0.0346 USDT |
| 2021-09-04 |
0.0464 USDT |
63,204.9900 |
0.0440 USDT |
0.0438 USDT |
0.0449 USDT |
0.0453 USDT |
| 2021-09-03 |
0.0538 USDT |
73,435.9500 |
0.0483 USDT |
0.0472 USDT |
0.0486 USDT |
0.0498 USDT |
| 2021-09-02 |
0.0595 USDT |
70,407.0800 |
0.0608 USDT |
0.0576 USDT |
0.0582 USDT |
0.0581 USDT |
| 2021-09-01 |
0.0674 USDT |
10,442.2900 |
0.0628 USDT |
0.0602 USDT |
0.0621 USDT |
0.0619 USDT |
| 2021-08-31 |
0.0750 USDT |
12,900.6900 |
0.0725 USDT |
0.0710 USDT |
0.0736 USDT |
0.0727 USDT |
| 2021-08-30 |
0.0756 USDT |
12,619.6000 |
0.0717 USDT |
0.0716 USDT |
0.0751 USDT |
0.0812 USDT |
| 2021-08-29 |
0.0709 USDT |
16,649.1300 |
0.0701 USDT |
0.0677 USDT |
0.0707 USDT |
0.0693 USDT |
| 2021-08-28 |
0.0753 USDT |
8,881.1500 |
0.0777 USDT |
0.0749 USDT |
0.0766 USDT |
0.0761 USDT |
| 2021-08-27 |
0.0831 USDT |
12,402.6400 |
0.0737 USDT |
0.0718 USDT |
0.0729 USDT |
0.0718 USDT |
| 2021-08-26 |
0.0809 USDT |
8,573.8700 |
0.0865 USDT |
0.0830 USDT |
0.0856 USDT |
0.0849 USDT |
| 2021-08-25 |
0.0744 USDT |
14,207.4300 |
0.0718 USDT |
0.0681 USDT |
0.0712 USDT |
0.0702 USDT |
| 2021-08-24 |
0.0659 USDT |
11,478.6600 |
0.0739 USDT |
0.0710 USDT |
0.0744 USDT |
0.0749 USDT |
| 2021-08-23 |
0.0601 USDT |
10,209.8500 |
0.0597 USDT |
0.0583 USDT |
0.0596 USDT |
0.0587 USDT |
| 2021-08-22 |
0.0669 USDT |
16,221.4400 |
0.0706 USDT |
0.0675 USDT |
0.0705 USDT |
0.0678 USDT |
| 2021-08-21 |
0.0659 USDT |
18,071.4000 |
0.0687 USDT |
0.0641 USDT |
0.0668 USDT |
0.0681 USDT |
| 2021-08-20 |
0.0725 USDT |
16,408.0700 |
0.0700 USDT |
0.0658 USDT |
0.0698 USDT |
0.0670 USDT |
| 2021-08-19 |
0.0886 USDT |
11,019.5600 |
0.0770 USDT |
0.0751 USDT |
0.0770 USDT |
0.0763 USDT |
| 2021-08-18 |
0.0919 USDT |
9,180.9600 |
0.0963 USDT |
0.0850 USDT |
0.0902 USDT |
0.0863 USDT |
| 2021-08-17 |
0.0742 USDT |
11,767.1100 |
0.0830 USDT |
0.0827 USDT |
0.0873 USDT |
0.0863 USDT |
| 2021-08-16 |
0.0639 USDT |
22,478.0900 |
0.0671 USDT |
0.0667 USDT |
0.0698 USDT |
0.0669 USDT |
| 2021-08-15 |
0.0810 USDT |
18,463.9000 |
0.0787 USDT |
0.0673 USDT |
0.0738 USDT |
0.0700 USDT |
| 2021-08-14 |
0.0864 USDT |
13,349.7500 |
0.0875 USDT |
0.0753 USDT |
0.0837 USDT |
0.0755 USDT |
| 2021-08-13 |
0.1138 USDT |
10,117.2800 |
0.1047 USDT |
0.0975 USDT |
0.1029 USDT |
0.0982 USDT |
| 2021-08-12 |
0.1258 USDT |
6,869.6900 |
0.1323 USDT |
0.1316 USDT |
0.1383 USDT |
0.1419 USDT |
| 2021-08-11 |
0.1282 USDT |
12,062.7000 |
0.1159 USDT |
0.1159 USDT |
0.1246 USDT |
0.1273 USDT |
| 2021-08-10 |
0.1512 USDT |
6,239.0200 |
0.1468 USDT |
0.1394 USDT |
0.1436 USDT |
0.1428 USDT |
| 2021-08-09 |
0.1698 USDT |
7,043.2200 |
0.1597 USDT |
0.1510 USDT |
0.1531 USDT |
0.1516 USDT |
| 2021-08-08 |
0.1674 USDT |
4,284.9900 |
0.1862 USDT |
0.1788 USDT |
0.1829 USDT |
0.1803 USDT |