Identifier on DigiFinex: eos3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-18 |
0.0174 USDT |
3,948,014.1500 |
0.0174 USDT |
0.0168 USDT |
0.0171 USDT |
0.0183 USDT |
| 2024-01-17 |
0.0178 USDT |
2,617,064.3600 |
0.0177 USDT |
0.0171 USDT |
0.0174 USDT |
0.0173 USDT |
| 2024-01-16 |
0.0185 USDT |
2,139,348.8800 |
0.0179 USDT |
0.0173 USDT |
0.0176 USDT |
0.0175 USDT |
| 2024-01-15 |
0.0207 USDT |
1,957,813.8800 |
0.0194 USDT |
0.0192 USDT |
0.0196 USDT |
0.0200 USDT |
| 2024-01-14 |
0.0238 USDT |
2,720,562.5700 |
0.0232 USDT |
0.0225 USDT |
0.0232 USDT |
0.0236 USDT |
| 2024-01-13 |
0.0261 USDT |
1,870,616.2900 |
0.0256 USDT |
0.0244 USDT |
0.0250 USDT |
0.0246 USDT |
| 2024-01-12 |
0.0266 USDT |
4,067,788.9700 |
0.0271 USDT |
0.0239 USDT |
0.0258 USDT |
0.0267 USDT |
| 2024-01-11 |
0.0320 USDT |
2,403,737.9700 |
0.0301 USDT |
0.0275 USDT |
0.0289 USDT |
0.0286 USDT |
| 2024-01-10 |
0.0473 USDT |
2,345,834.4700 |
0.0454 USDT |
0.0364 USDT |
0.0386 USDT |
0.0375 USDT |
| 2024-01-09 |
0.0561 USDT |
1,598,633.6400 |
0.0573 USDT |
0.0533 USDT |
0.0578 USDT |
0.0555 USDT |
| 2024-01-08 |
0.0660 USDT |
989,803.0800 |
0.0581 USDT |
0.0530 USDT |
0.0541 USDT |
0.0534 USDT |
| 2024-01-07 |
0.0670 USDT |
567,144.7700 |
0.0696 USDT |
0.0652 USDT |
0.0670 USDT |
0.0671 USDT |
| 2024-01-06 |
0.0742 USDT |
590,750.6000 |
0.0689 USDT |
0.0676 USDT |
0.0692 USDT |
0.0688 USDT |
| 2024-01-05 |
0.0778 USDT |
504,552.6800 |
0.0779 USDT |
0.0748 USDT |
0.0768 USDT |
0.0768 USDT |
| 2024-01-04 |
0.0792 USDT |
784,359.7400 |
0.0752 USDT |
0.0725 USDT |
0.0749 USDT |
0.0736 USDT |
| 2024-01-03 |
0.0852 USDT |
689,977.0500 |
0.0854 USDT |
0.0825 USDT |
0.0857 USDT |
0.0851 USDT |
| 2024-01-02 |
0.0669 USDT |
606,613.9400 |
0.0680 USDT |
0.0669 USDT |
0.0684 USDT |
0.0679 USDT |
| 2024-01-01 |
0.0766 USDT |
620,075.6500 |
0.0771 USDT |
0.0685 USDT |
0.0703 USDT |
0.0690 USDT |
| 2023-12-31 |
0.0859 USDT |
164,636.8200 |
0.0817 USDT |
0.0799 USDT |
0.0821 USDT |
0.0805 USDT |
| 2023-12-30 |
0.0910 USDT |
350,016.6600 |
0.0860 USDT |
0.0860 USDT |
0.0886 USDT |
0.0885 USDT |
| 2023-12-29 |
0.0984 USDT |
732,205.6100 |
0.0903 USDT |
0.0903 USDT |
0.0989 USDT |
0.0989 USDT |
| 2023-12-28 |
0.0989 USDT |
461,876.7000 |
0.1009 USDT |
0.0982 USDT |
0.1011 USDT |
0.0982 USDT |
| 2023-12-27 |
0.1155 USDT |
557,925.7700 |
0.1044 USDT |
0.1011 USDT |
0.1028 USDT |
0.1025 USDT |
| 2023-12-26 |
0.1384 USDT |
629,445.5100 |
0.1338 USDT |
0.1272 USDT |
0.1354 USDT |
0.1298 USDT |
| 2023-12-25 |
0.1579 USDT |
461,095.2300 |
0.1406 USDT |
0.1330 USDT |
0.1373 USDT |
0.1391 USDT |
| 2023-12-24 |
0.1856 USDT |
302,057.7800 |
0.1760 USDT |
0.1747 USDT |
0.1794 USDT |
0.1929 USDT |
| 2023-12-23 |
0.2035 USDT |
178,266.1500 |
0.2004 USDT |
0.1873 USDT |
0.1917 USDT |
0.1901 USDT |
| 2023-12-22 |
0.2055 USDT |
148,428.4100 |
0.2020 USDT |
0.1977 USDT |
0.2006 USDT |
0.1984 USDT |
| 2023-12-21 |
0.2847 USDT |
201,362.1900 |
0.2718 USDT |
0.2499 USDT |
0.2528 USDT |
0.2499 USDT |
| 2023-12-20 |
0.3292 USDT |
177,690.0400 |
0.2972 USDT |
0.2960 USDT |
0.3067 USDT |
0.3092 USDT |
| 2023-12-19 |
0.3738 USDT |
159,370.9900 |
0.3683 USDT |
0.3620 USDT |
0.3713 USDT |
0.3705 USDT |
| 2023-12-18 |
0.4293 USDT |
107,428.4700 |
0.4219 USDT |
0.3881 USDT |
0.4082 USDT |
0.3896 USDT |
| 2023-12-17 |
0.4112 USDT |
118,417.0300 |
0.3770 USDT |
0.3690 USDT |
0.3792 USDT |
0.3805 USDT |
| 2023-12-16 |
0.0000 USDT |
117,050.8800 |
0.5027 USDT |
0.4518 USDT |
0.4720 USDT |
0.4535 USDT |
| 2023-12-15 |
0.0000 USDT |
3,395,248,650.3000 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-12-14 |
0.0000 USDT |
2,702,745,982.7200 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-12-13 |
0.0000 USDT |
3,387,240,958.4300 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-12-12 |
0.0000 USDT |
2,248,886,199.0300 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-12-11 |
0.0000 USDT |
2,114,436,016.2500 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-12-10 |
0.0000 USDT |
3,184,264,434.9700 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-12-09 |
0.0000 USDT |
1,973,647,701.8600 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-12-08 |
0.0000 USDT |
2,584,800,374.1800 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-12-07 |
0.0000 USDT |
2,775,871,251.1200 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-12-06 |
0.0000 USDT |
2,378,740,989.6800 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-12-05 |
0.0000 USDT |
1,927,844,931.0100 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-12-04 |
0.0000 USDT |
1,179,208,152.1600 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-12-03 |
0.0000 USDT |
842,116,791.0800 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-12-02 |
0.0000 USDT |
710,372,013.1300 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-12-01 |
0.0001 USDT |
543,247,208.5000 |
0.0001 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-11-30 |
0.0001 USDT |
559,923,178.8500 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |