Identifier on DigiFinex: eos3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-16 |
0.0061 USDT |
4,686,643.9500 |
0.0062 USDT |
0.0057 USDT |
0.0058 USDT |
0.0058 USDT |
| 2022-02-15 |
0.0066 USDT |
3,852,514.6200 |
0.0063 USDT |
0.0059 USDT |
0.0062 USDT |
0.0060 USDT |
| 2022-02-14 |
0.0076 USDT |
3,241,615.8200 |
0.0076 USDT |
0.0075 USDT |
0.0077 USDT |
0.0076 USDT |
| 2022-02-13 |
0.0074 USDT |
3,069,357.2800 |
0.0077 USDT |
0.0073 USDT |
0.0075 USDT |
0.0073 USDT |
| 2022-02-12 |
0.0076 USDT |
3,250,146.9600 |
0.0073 USDT |
0.0073 USDT |
0.0075 USDT |
0.0075 USDT |
| 2022-02-11 |
0.0066 USDT |
7,525,900.6800 |
0.0067 USDT |
0.0066 USDT |
0.0070 USDT |
0.0075 USDT |
| 2022-02-10 |
0.0059 USDT |
4,660,321.1800 |
0.0059 USDT |
0.0059 USDT |
0.0063 USDT |
0.0063 USDT |
| 2022-02-09 |
0.0061 USDT |
3,002,856.2500 |
0.0059 USDT |
0.0057 USDT |
0.0058 USDT |
0.0058 USDT |
| 2022-02-08 |
0.0063 USDT |
4,904,662.8600 |
0.0066 USDT |
0.0063 USDT |
0.0065 USDT |
0.0064 USDT |
| 2022-02-07 |
0.0068 USDT |
6,394,174.0500 |
0.0064 USDT |
0.0058 USDT |
0.0061 USDT |
0.0060 USDT |
| 2022-02-06 |
0.0079 USDT |
2,164,016.5700 |
0.0080 USDT |
0.0076 USDT |
0.0080 USDT |
0.0077 USDT |
| 2022-02-05 |
0.0080 USDT |
2,056,955.8000 |
0.0081 USDT |
0.0079 USDT |
0.0080 USDT |
0.0079 USDT |
| 2022-02-04 |
0.0095 USDT |
2,147,784.9900 |
0.0087 USDT |
0.0085 USDT |
0.0087 USDT |
0.0087 USDT |
| 2022-02-03 |
0.0112 USDT |
2,719,956.1300 |
0.0113 USDT |
0.0107 USDT |
0.0108 USDT |
0.0108 USDT |
| 2022-02-02 |
0.0101 USDT |
3,597,186.7700 |
0.0101 USDT |
0.0100 USDT |
0.0101 USDT |
0.0112 USDT |
| 2022-02-01 |
0.0108 USDT |
1,661,619.8800 |
0.0108 USDT |
0.0103 USDT |
0.0105 USDT |
0.0105 USDT |
| 2022-01-31 |
0.0119 USDT |
1,016,873.0700 |
0.0110 USDT |
0.0109 USDT |
0.0111 USDT |
0.0111 USDT |
| 2022-01-30 |
0.0115 USDT |
2,546,238.9300 |
0.0119 USDT |
0.0110 USDT |
0.0115 USDT |
0.0114 USDT |
| 2022-01-29 |
0.0117 USDT |
2,179,518.3200 |
0.0113 USDT |
0.0109 USDT |
0.0112 USDT |
0.0113 USDT |
| 2022-01-28 |
0.0136 USDT |
2,430,867.1200 |
0.0131 USDT |
0.0119 USDT |
0.0123 USDT |
0.0123 USDT |
| 2022-01-27 |
0.0149 USDT |
3,442,967.3200 |
0.0141 USDT |
0.0140 USDT |
0.0148 USDT |
0.0155 USDT |
| 2022-01-26 |
0.0140 USDT |
3,789,874.9700 |
0.0133 USDT |
0.0133 USDT |
0.0145 USDT |
0.0148 USDT |
| 2022-01-25 |
0.0160 USDT |
1,721,776.1700 |
0.0157 USDT |
0.0149 USDT |
0.0154 USDT |
0.0150 USDT |
| 2022-01-24 |
0.0186 USDT |
2,882,730.8400 |
0.0174 USDT |
0.0157 USDT |
0.0165 USDT |
0.0164 USDT |
| 2022-01-23 |
0.0172 USDT |
3,147,956.6000 |
0.0178 USDT |
0.0170 USDT |
0.0177 USDT |
0.0176 USDT |
| 2022-01-22 |
0.0182 USDT |
5,250,962.2800 |
0.0192 USDT |
0.0168 USDT |
0.0178 USDT |
0.0178 USDT |
| 2022-01-21 |
0.0138 USDT |
11,755,707.2900 |
0.0135 USDT |
0.0128 USDT |
0.0135 USDT |
0.0156 USDT |
| 2022-01-20 |
0.0107 USDT |
4,142,642.9800 |
0.0101 USDT |
0.0100 USDT |
0.0103 USDT |
0.0120 USDT |
| 2022-01-19 |
0.0108 USDT |
1,870,758.9000 |
0.0108 USDT |
0.0107 USDT |
0.0109 USDT |
0.0110 USDT |
| 2022-01-18 |
0.0105 USDT |
2,164,219.7900 |
0.0107 USDT |
0.0100 USDT |
0.0103 USDT |
0.0102 USDT |
| 2022-01-17 |
0.0103 USDT |
1,698,593.7400 |
0.0105 USDT |
0.0104 USDT |
0.0106 USDT |
0.0109 USDT |
| 2022-01-16 |
0.0099 USDT |
1,066,611.0700 |
0.0098 USDT |
0.0097 USDT |
0.0098 USDT |
0.0099 USDT |
| 2022-01-15 |
0.0102 USDT |
1,224,066.8300 |
0.0098 USDT |
0.0097 USDT |
0.0099 USDT |
0.0099 USDT |
| 2022-01-14 |
0.0109 USDT |
1,220,165.7200 |
0.0105 USDT |
0.0102 USDT |
0.0104 USDT |
0.0104 USDT |
| 2022-01-13 |
0.0110 USDT |
1,591,204.0700 |
0.0115 USDT |
0.0113 USDT |
0.0115 USDT |
0.0114 USDT |
| 2022-01-12 |
0.0118 USDT |
1,734,325.4100 |
0.0108 USDT |
0.0104 USDT |
0.0107 USDT |
0.0107 USDT |
| 2022-01-11 |
0.0127 USDT |
3,712,241.5700 |
0.0124 USDT |
0.0122 USDT |
0.0124 USDT |
0.0123 USDT |
| 2022-01-10 |
0.0133 USDT |
769,443.4200 |
0.0136 USDT |
0.0134 USDT |
0.0138 USDT |
0.0134 USDT |
| 2022-01-09 |
0.0127 USDT |
757,164.9100 |
0.0125 USDT |
0.0120 USDT |
0.0122 USDT |
0.0123 USDT |
| 2022-01-08 |
0.0126 USDT |
1,059,452.3500 |
0.0142 USDT |
0.0128 USDT |
0.0132 USDT |
0.0131 USDT |
| 2022-01-07 |
0.0127 USDT |
1,036,889.4800 |
0.0122 USDT |
0.0119 USDT |
0.0122 USDT |
0.0123 USDT |
| 2022-01-06 |
0.0126 USDT |
756,053.4900 |
0.0119 USDT |
0.0118 USDT |
0.0120 USDT |
0.0119 USDT |
| 2022-01-05 |
0.0098 USDT |
1,505,072.7700 |
0.0098 USDT |
0.0098 USDT |
0.0109 USDT |
0.0124 USDT |
| 2022-01-04 |
0.0096 USDT |
1,141,867.0300 |
0.0095 USDT |
0.0094 USDT |
0.0095 USDT |
0.0097 USDT |
| 2022-01-03 |
0.0097 USDT |
1,014,594.2600 |
0.0099 USDT |
0.0097 USDT |
0.0100 USDT |
0.0097 USDT |
| 2022-01-02 |
0.0100 USDT |
991,167.6200 |
0.0094 USDT |
0.0092 USDT |
0.0095 USDT |
0.0093 USDT |
| 2022-01-01 |
0.0113 USDT |
883,216.3500 |
0.0110 USDT |
0.0108 USDT |
0.0109 USDT |
0.0109 USDT |
| 2021-12-31 |
0.0114 USDT |
796,767.5900 |
0.0124 USDT |
0.0116 USDT |
0.0118 USDT |
0.0117 USDT |
| 2021-12-30 |
0.0119 USDT |
945,922.2500 |
0.0117 USDT |
0.0115 USDT |
0.0119 USDT |
0.0115 USDT |
| 2021-12-29 |
0.0112 USDT |
990,902.1200 |
0.0115 USDT |
0.0114 USDT |
0.0118 USDT |
0.0118 USDT |