Identifier on DigiFinex: eos3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-28 |
0.0103 USDT |
885,872.3300 |
0.0112 USDT |
0.0111 USDT |
0.0113 USDT |
0.0112 USDT |
| 2021-12-27 |
0.0089 USDT |
1,006,537.7900 |
0.0086 USDT |
0.0085 USDT |
0.0087 USDT |
0.0087 USDT |
| 2021-12-26 |
0.0095 USDT |
1,093,100.6800 |
0.0092 USDT |
0.0091 USDT |
0.0092 USDT |
0.0092 USDT |
| 2021-12-25 |
0.0093 USDT |
703,242.8200 |
0.0091 USDT |
0.0090 USDT |
0.0092 USDT |
0.0091 USDT |
| 2021-12-24 |
0.0090 USDT |
903,030.9600 |
0.0092 USDT |
0.0090 USDT |
0.0092 USDT |
0.0093 USDT |
| 2021-12-23 |
0.0097 USDT |
1,373,199.4200 |
0.0087 USDT |
0.0087 USDT |
0.0089 USDT |
0.0088 USDT |
| 2021-12-22 |
0.0102 USDT |
1,097,401.3300 |
0.0100 USDT |
0.0098 USDT |
0.0100 USDT |
0.0100 USDT |
| 2021-12-21 |
0.0111 USDT |
1,122,487.6700 |
0.0110 USDT |
0.0104 USDT |
0.0106 USDT |
0.0105 USDT |
| 2021-12-20 |
0.0125 USDT |
1,126,587.7900 |
0.0125 USDT |
0.0119 USDT |
0.0123 USDT |
0.0123 USDT |
| 2021-12-19 |
0.0122 USDT |
860,768.6700 |
0.0124 USDT |
0.0123 USDT |
0.0127 USDT |
0.0126 USDT |
| 2021-12-18 |
0.0127 USDT |
1,053,124.1800 |
0.0123 USDT |
0.0122 USDT |
0.0124 USDT |
0.0122 USDT |
| 2021-12-17 |
0.0134 USDT |
1,051,472.3400 |
0.0134 USDT |
0.0131 USDT |
0.0137 USDT |
0.0137 USDT |
| 2021-12-16 |
0.0122 USDT |
1,193,713.9000 |
0.0124 USDT |
0.0122 USDT |
0.0127 USDT |
0.0129 USDT |
| 2021-12-15 |
0.0124 USDT |
1,017,835.8800 |
0.0116 USDT |
0.0114 USDT |
0.0117 USDT |
0.0118 USDT |
| 2021-12-14 |
0.0138 USDT |
983,479.8400 |
0.0130 USDT |
0.0122 USDT |
0.0128 USDT |
0.0128 USDT |
| 2021-12-13 |
0.0149 USDT |
684,938.1500 |
0.0175 USDT |
0.0162 USDT |
0.0169 USDT |
0.0162 USDT |
| 2021-12-12 |
0.0139 USDT |
681,118.1200 |
0.0139 USDT |
0.0134 USDT |
0.0139 USDT |
0.0139 USDT |
| 2021-12-11 |
0.0146 USDT |
742,822.1300 |
0.0138 USDT |
0.0132 USDT |
0.0138 USDT |
0.0132 USDT |
| 2021-12-10 |
0.0175 USDT |
555,243.5300 |
0.0190 USDT |
0.0181 USDT |
0.0187 USDT |
0.0187 USDT |
| 2021-12-09 |
0.0150 USDT |
711,952.1600 |
0.0169 USDT |
0.0162 USDT |
0.0169 USDT |
0.0175 USDT |
| 2021-12-08 |
0.0142 USDT |
872,881.9200 |
0.0115 USDT |
0.0114 USDT |
0.0130 USDT |
0.0126 USDT |
| 2021-12-07 |
0.0199 USDT |
659,918.1500 |
0.0200 USDT |
0.0198 USDT |
0.0208 USDT |
0.0206 USDT |
| 2021-12-06 |
0.0251 USDT |
520,517.7300 |
0.0213 USDT |
0.0193 USDT |
0.0199 USDT |
0.0194 USDT |
| 2021-12-05 |
0.0268 USDT |
492,529.5500 |
0.0280 USDT |
0.0271 USDT |
0.0284 USDT |
0.0277 USDT |
| 2021-12-04 |
0.0279 USDT |
616,448.5600 |
0.0271 USDT |
0.0249 USDT |
0.0258 USDT |
0.0262 USDT |
| 2021-12-03 |
0.0167 USDT |
730,876.5300 |
0.0185 USDT |
0.0183 USDT |
0.0187 USDT |
0.0188 USDT |
| 2021-12-02 |
0.0171 USDT |
590,079.2000 |
0.0166 USDT |
0.0164 USDT |
0.0166 USDT |
0.0164 USDT |
| 2021-12-01 |
0.0163 USDT |
833,495.8300 |
0.0162 USDT |
0.0160 USDT |
0.0167 USDT |
0.0172 USDT |
| 2021-11-30 |
0.0169 USDT |
650,019.7800 |
0.0160 USDT |
0.0160 USDT |
0.0166 USDT |
0.0166 USDT |
| 2021-11-29 |
0.0178 USDT |
570,374.2400 |
0.0173 USDT |
0.0168 USDT |
0.0172 USDT |
0.0172 USDT |
| 2021-11-28 |
0.0202 USDT |
560,547.2300 |
0.0204 USDT |
0.0182 USDT |
0.0187 USDT |
0.0186 USDT |
| 2021-11-27 |
0.0192 USDT |
585,295.9200 |
0.0199 USDT |
0.0190 USDT |
0.0196 USDT |
0.0194 USDT |
| 2021-11-26 |
0.0184 USDT |
497,837.7000 |
0.0195 USDT |
0.0189 USDT |
0.0198 USDT |
0.0194 USDT |
| 2021-11-25 |
0.0162 USDT |
704,228.4400 |
0.0153 USDT |
0.0152 USDT |
0.0157 USDT |
0.0157 USDT |
| 2021-11-24 |
0.0172 USDT |
667,431.5900 |
0.0178 USDT |
0.0173 USDT |
0.0175 USDT |
0.0174 USDT |
| 2021-11-23 |
0.0171 USDT |
648,407.9700 |
0.0164 USDT |
0.0162 USDT |
0.0164 USDT |
0.0164 USDT |
| 2021-11-22 |
0.0173 USDT |
794,297.6200 |
0.0173 USDT |
0.0168 USDT |
0.0182 USDT |
0.0182 USDT |
| 2021-11-21 |
0.0162 USDT |
489,405.7200 |
0.0156 USDT |
0.0155 USDT |
0.0158 USDT |
0.0162 USDT |
| 2021-11-20 |
0.0163 USDT |
681,424.0700 |
0.0161 USDT |
0.0157 USDT |
0.0159 USDT |
0.0158 USDT |
| 2021-11-19 |
0.0175 USDT |
535,533.3100 |
0.0170 USDT |
0.0164 USDT |
0.0168 USDT |
0.0165 USDT |
| 2021-11-18 |
0.0180 USDT |
507,444.2500 |
0.0188 USDT |
0.0183 USDT |
0.0192 USDT |
0.0194 USDT |
| 2021-11-17 |
0.0171 USDT |
715,964.0800 |
0.0165 USDT |
0.0164 USDT |
0.0170 USDT |
0.0170 USDT |
| 2021-11-16 |
0.0158 USDT |
683,857.3700 |
0.0166 USDT |
0.0162 USDT |
0.0165 USDT |
0.0163 USDT |
| 2021-11-15 |
0.0120 USDT |
736,165.5700 |
0.0128 USDT |
0.0126 USDT |
0.0128 USDT |
0.0128 USDT |
| 2021-11-14 |
0.0121 USDT |
694,505.5700 |
0.0126 USDT |
0.0122 USDT |
0.0124 USDT |
0.0123 USDT |
| 2021-11-13 |
0.0124 USDT |
749,922.3000 |
0.0114 USDT |
0.0114 USDT |
0.0117 USDT |
0.0117 USDT |
| 2021-11-12 |
0.0127 USDT |
737,538.9700 |
0.0134 USDT |
0.0128 USDT |
0.0131 USDT |
0.0131 USDT |
| 2021-11-11 |
0.0129 USDT |
765,381.8300 |
0.0126 USDT |
0.0123 USDT |
0.0126 USDT |
0.0123 USDT |
| 2021-11-10 |
0.0117 USDT |
1,414,378.2200 |
0.0117 USDT |
0.0116 USDT |
0.0133 USDT |
0.0141 USDT |
| 2021-11-09 |
0.0124 USDT |
870,985.0100 |
0.0119 USDT |
0.0116 USDT |
0.0121 USDT |
0.0118 USDT |