Identifier on DigiFinex: eos3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-04 |
0.0045 USDT |
29,658,975.3900 |
0.0046 USDT |
0.0040 USDT |
0.0043 USDT |
0.0041 USDT |
| 2024-08-03 |
0.0055 USDT |
25,785,579.0900 |
0.0051 USDT |
0.0049 USDT |
0.0051 USDT |
0.0055 USDT |
| 2024-08-02 |
0.0065 USDT |
26,127,514.8000 |
0.0058 USDT |
0.0055 USDT |
0.0059 USDT |
0.0061 USDT |
| 2024-08-01 |
0.0080 USDT |
1,286,748.2100 |
0.0084 USDT |
0.0081 USDT |
0.0085 USDT |
0.0081 USDT |
| 2024-07-31 |
0.0089 USDT |
10,511,103.4600 |
0.0080 USDT |
0.0074 USDT |
0.0078 USDT |
0.0074 USDT |
| 2024-07-30 |
0.0113 USDT |
6,074,730.3400 |
0.0108 USDT |
0.0103 USDT |
0.0105 USDT |
0.0104 USDT |
| 2024-07-29 |
0.0133 USDT |
5,692,331.4600 |
0.0116 USDT |
0.0115 USDT |
0.0126 USDT |
0.0126 USDT |
| 2024-07-28 |
0.0164 USDT |
2,901,988.4800 |
0.0160 USDT |
0.0159 USDT |
0.0161 USDT |
0.0161 USDT |
| 2024-07-27 |
0.0178 USDT |
3,991,099.1600 |
0.0175 USDT |
0.0161 USDT |
0.0163 USDT |
0.0163 USDT |
| 2024-07-26 |
0.0217 USDT |
1,898,568.2100 |
0.0200 USDT |
0.0189 USDT |
0.0193 USDT |
0.0189 USDT |
| 2024-07-25 |
0.0270 USDT |
3,648,845.7300 |
0.0255 USDT |
0.0241 USDT |
0.0260 USDT |
0.0293 USDT |
| 2024-07-24 |
0.0287 USDT |
2,134,206.6900 |
0.0258 USDT |
0.0252 USDT |
0.0258 USDT |
0.0267 USDT |
| 2024-07-23 |
0.0359 USDT |
2,209,221.7900 |
0.0373 USDT |
0.0323 USDT |
0.0333 USDT |
0.0330 USDT |
| 2024-07-22 |
0.0388 USDT |
1,777,619.5500 |
0.0394 USDT |
0.0369 USDT |
0.0377 USDT |
0.0382 USDT |
| 2024-07-21 |
0.0417 USDT |
2,274,021.4400 |
0.0403 USDT |
0.0378 USDT |
0.0388 USDT |
0.0384 USDT |
| 2024-07-20 |
0.0471 USDT |
1,452,134.0400 |
0.0472 USDT |
0.0436 USDT |
0.0448 USDT |
0.0441 USDT |
| 2024-07-19 |
0.0601 USDT |
1,350,390.9400 |
0.0587 USDT |
0.0511 USDT |
0.0517 USDT |
0.0511 USDT |
| 2024-07-18 |
0.0653 USDT |
1,294,346.6600 |
0.0620 USDT |
0.0610 USDT |
0.0640 USDT |
0.0669 USDT |
| 2024-07-17 |
0.0707 USDT |
915,196.6100 |
0.0680 USDT |
0.0635 USDT |
0.0662 USDT |
0.0675 USDT |
| 2024-07-16 |
0.0926 USDT |
829,185.1500 |
0.0878 USDT |
0.0784 USDT |
0.0806 USDT |
0.0806 USDT |
| 2024-07-15 |
0.1160 USDT |
527,028.0000 |
0.1128 USDT |
0.1020 USDT |
0.1039 USDT |
0.1025 USDT |
| 2024-07-14 |
0.1639 USDT |
427,020.4700 |
0.1565 USDT |
0.1308 USDT |
0.1339 USDT |
0.1321 USDT |
| 2024-07-13 |
0.2165 USDT |
267,786.1200 |
0.2016 USDT |
0.1853 USDT |
0.1892 USDT |
0.1869 USDT |
| 2024-07-12 |
0.2776 USDT |
183,407.6500 |
0.2587 USDT |
0.2460 USDT |
0.2499 USDT |
0.2474 USDT |
| 2024-07-11 |
0.3226 USDT |
264,803.5100 |
0.2951 USDT |
0.2914 USDT |
0.3010 USDT |
0.3017 USDT |
| 2024-07-10 |
0.3922 USDT |
93,101.3700 |
0.3640 USDT |
0.3588 USDT |
0.3639 USDT |
0.3588 USDT |
| 2024-07-09 |
0.5106 USDT |
187,938.4900 |
0.4923 USDT |
0.4207 USDT |
0.4445 USDT |
0.4445 USDT |
| 2024-07-08 |
0.0001 USDT |
136,005.0800 |
0.6236 USDT |
0.5561 USDT |
0.5708 USDT |
0.5594 USDT |
| 2024-07-07 |
0.0000 USDT |
11,680,288,606.0100 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-07-06 |
0.0000 USDT |
8,863,785,550.1100 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-07-05 |
0.0000 USDT |
5,367,377,063.3500 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-07-04 |
0.0000 USDT |
5,260,103,984.3000 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-07-03 |
0.0000 USDT |
4,083,009,219.6300 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-07-02 |
0.0000 USDT |
2,539,622,302.4700 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-07-01 |
0.0000 USDT |
2,267,987,858.5300 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-06-30 |
0.0000 USDT |
2,294,620,983.2700 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-06-29 |
0.0000 USDT |
1,413,144,126.0800 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-06-28 |
0.0000 USDT |
2,223,223,310.0700 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-06-27 |
0.0001 USDT |
1,011,293,743.5800 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-06-26 |
0.0001 USDT |
1,096,213,549.3700 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-06-25 |
0.0001 USDT |
898,486,744.1600 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-06-24 |
0.0001 USDT |
1,084,068,117.1400 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-06-23 |
0.0001 USDT |
678,952,214.1400 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-06-22 |
0.0001 USDT |
317,955,599.5300 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-06-21 |
0.0002 USDT |
567,601,676.9700 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2024-06-20 |
0.0002 USDT |
282,971,564.5900 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2024-06-19 |
0.0002 USDT |
252,694,819.4100 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2024-06-18 |
0.0003 USDT |
380,828,310.6900 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
| 2024-06-17 |
0.0003 USDT |
321,471,032.9200 |
0.0003 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2024-06-16 |
0.0003 USDT |
71,480,249.3600 |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |
0.0003 USDT |