Identifier on DigiFinex: eos3s_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-27 |
0.0001 USDT |
616,175,248.1300 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2023-11-26 |
0.0001 USDT |
550,714,757.1600 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2023-11-25 |
0.0001 USDT |
260,382,762.7100 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2023-11-24 |
0.0001 USDT |
229,710,752.1800 |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
0.0001 USDT |
| 2023-11-23 |
0.0003 USDT |
159,516,810.9400 |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
0.0002 USDT |
| 2023-11-22 |
0.0004 USDT |
147,236,117.3400 |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
| 2023-11-21 |
0.0004 USDT |
205,570,781.7400 |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
| 2023-11-20 |
0.0005 USDT |
117,186,724.5600 |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
0.0004 USDT |
| 2023-11-19 |
0.0005 USDT |
81,504,657.8000 |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
| 2023-11-18 |
0.0006 USDT |
75,670,075.2500 |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
0.0006 USDT |
| 2023-11-17 |
0.0007 USDT |
78,049,962.3000 |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
| 2023-11-16 |
0.0008 USDT |
116,249,941.1000 |
0.0007 USDT |
0.0007 USDT |
0.0007 USDT |
0.0008 USDT |
| 2023-11-15 |
0.0009 USDT |
90,513,610.6100 |
0.0009 USDT |
0.0008 USDT |
0.0008 USDT |
0.0008 USDT |
| 2023-11-14 |
0.0011 USDT |
86,222,272.2600 |
0.0010 USDT |
0.0010 USDT |
0.0011 USDT |
0.0011 USDT |
| 2023-11-13 |
0.0011 USDT |
74,552,713.7500 |
0.0011 USDT |
0.0010 USDT |
0.0010 USDT |
0.0010 USDT |
| 2023-11-12 |
0.0014 USDT |
46,990,894.7500 |
0.0013 USDT |
0.0012 USDT |
0.0012 USDT |
0.0012 USDT |
| 2023-11-11 |
0.0016 USDT |
41,493,642.6300 |
0.0015 USDT |
0.0014 USDT |
0.0015 USDT |
0.0014 USDT |
| 2023-11-10 |
0.0022 USDT |
32,200,152.1000 |
0.0021 USDT |
0.0018 USDT |
0.0019 USDT |
0.0018 USDT |
| 2023-11-09 |
0.0026 USDT |
79,045,776.1700 |
0.0024 USDT |
0.0023 USDT |
0.0026 USDT |
0.0025 USDT |
| 2023-11-08 |
0.0029 USDT |
18,519,556.0700 |
0.0027 USDT |
0.0026 USDT |
0.0027 USDT |
0.0026 USDT |
| 2023-11-07 |
0.0035 USDT |
23,954,096.8900 |
0.0035 USDT |
0.0032 USDT |
0.0033 USDT |
0.0032 USDT |
| 2023-11-06 |
0.0040 USDT |
12,784,451.1200 |
0.0038 USDT |
0.0035 USDT |
0.0036 USDT |
0.0035 USDT |
| 2023-11-05 |
0.0050 USDT |
14,228,356.9300 |
0.0047 USDT |
0.0045 USDT |
0.0046 USDT |
0.0047 USDT |
| 2023-11-04 |
0.0061 USDT |
4,165,078.3600 |
0.0059 USDT |
0.0058 USDT |
0.0059 USDT |
0.0058 USDT |
| 2023-11-03 |
0.0073 USDT |
8,440,955.6000 |
0.0065 USDT |
0.0063 USDT |
0.0065 USDT |
0.0065 USDT |
| 2023-11-02 |
0.0083 USDT |
6,455,346.3400 |
0.0085 USDT |
0.0074 USDT |
0.0076 USDT |
0.0076 USDT |
| 2023-11-01 |
0.0108 USDT |
9,500,537.3400 |
0.0110 USDT |
0.0087 USDT |
0.0089 USDT |
0.0089 USDT |
| 2023-10-31 |
0.0130 USDT |
4,041,295.4300 |
0.0126 USDT |
0.0114 USDT |
0.0117 USDT |
0.0114 USDT |
| 2023-10-30 |
0.0159 USDT |
2,292,202.3200 |
0.0154 USDT |
0.0145 USDT |
0.0148 USDT |
0.0145 USDT |
| 2023-10-29 |
0.0181 USDT |
2,394,227.2600 |
0.0164 USDT |
0.0161 USDT |
0.0165 USDT |
0.0164 USDT |
| 2023-10-28 |
0.0220 USDT |
1,476,253.3600 |
0.0204 USDT |
0.0193 USDT |
0.0197 USDT |
0.0194 USDT |
| 2023-10-27 |
0.0294 USDT |
1,010,557.9400 |
0.0266 USDT |
0.0262 USDT |
0.0269 USDT |
0.0266 USDT |
| 2023-10-26 |
0.0360 USDT |
1,177,779.8700 |
0.0336 USDT |
0.0321 USDT |
0.0329 USDT |
0.0322 USDT |
| 2023-10-25 |
0.0461 USDT |
1,382,722.9700 |
0.0445 USDT |
0.0416 USDT |
0.0423 USDT |
0.0416 USDT |
| 2023-10-24 |
0.0725 USDT |
700,965.8400 |
0.0612 USDT |
0.0567 USDT |
0.0608 USDT |
0.0569 USDT |
| 2023-10-23 |
0.0767 USDT |
832,184.8400 |
0.0709 USDT |
0.0603 USDT |
0.0642 USDT |
0.0630 USDT |
| 2023-10-22 |
0.1016 USDT |
378,061.5300 |
0.0996 USDT |
0.0957 USDT |
0.0972 USDT |
0.0960 USDT |
| 2023-10-21 |
0.1150 USDT |
300,201.9300 |
0.1060 USDT |
0.1036 USDT |
0.1054 USDT |
0.1048 USDT |
| 2023-10-20 |
0.1416 USDT |
280,933.2800 |
0.1328 USDT |
0.1297 USDT |
0.1325 USDT |
0.1314 USDT |
| 2023-10-19 |
0.1965 USDT |
208,660.3500 |
0.1898 USDT |
0.1855 USDT |
0.1918 USDT |
0.1916 USDT |
| 2023-10-18 |
0.2029 USDT |
177,731.4500 |
0.1979 USDT |
0.1916 USDT |
0.1957 USDT |
0.1923 USDT |
| 2023-10-17 |
0.2227 USDT |
155,113.3100 |
0.2212 USDT |
0.2128 USDT |
0.2179 USDT |
0.2138 USDT |
| 2023-10-16 |
0.2521 USDT |
238,996.8500 |
0.2401 USDT |
0.2260 USDT |
0.2317 USDT |
0.2290 USDT |
| 2023-10-15 |
0.3040 USDT |
129,826.8600 |
0.2887 USDT |
0.2770 USDT |
0.2833 USDT |
0.2784 USDT |
| 2023-10-14 |
0.3505 USDT |
89,289.8200 |
0.3364 USDT |
0.3270 USDT |
0.3312 USDT |
0.3301 USDT |
| 2023-10-13 |
0.3994 USDT |
107,590.7000 |
0.3884 USDT |
0.3601 USDT |
0.3698 USDT |
0.3677 USDT |
| 2023-10-12 |
0.4791 USDT |
72,833.3900 |
0.4644 USDT |
0.4374 USDT |
0.4402 USDT |
0.4399 USDT |
| 2023-10-11 |
0.5603 USDT |
104,300.8500 |
0.5319 USDT |
0.5127 USDT |
0.5264 USDT |
0.5184 USDT |
| 2023-10-10 |
0.7599 USDT |
54,116.3200 |
0.7155 USDT |
0.6611 USDT |
0.6739 USDT |
0.6662 USDT |
| 2023-10-09 |
0.8026 USDT |
47,374.4300 |
0.7560 USDT |
0.7365 USDT |
0.7470 USDT |
0.7416 USDT |