Identifier on DigiFinex: eurq_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
1.1797 USDT |
2,079.3017 |
1.1783 USDT |
1.1777 USDT |
1.1780 USDT |
1.1803 USDT |
| 2026-02-26 |
1.1812 USDT |
964.4947 |
1.1801 USDT |
1.1764 USDT |
1.1764 USDT |
1.1764 USDT |
| 2026-02-25 |
1.1780 USDT |
302,264.4759 |
1.1772 USDT |
1.1719 USDT |
1.1782 USDT |
1.1778 USDT |
| 2026-02-24 |
1.1778 USDT |
4,962.3543 |
1.1772 USDT |
1.1764 USDT |
1.1778 USDT |
1.1770 USDT |
| 2026-02-23 |
1.1809 USDT |
968,067.2621 |
1.1831 USDT |
1.1732 USDT |
1.1808 USDT |
1.1797 USDT |
| 2026-02-22 |
1.1780 USDT |
22,289.2312 |
1.1779 USDT |
1.1774 USDT |
1.1786 USDT |
1.1782 USDT |
| 2026-02-21 |
1.1774 USDT |
66,534.9882 |
1.1785 USDT |
1.1777 USDT |
1.1787 USDT |
1.1784 USDT |
| 2026-02-20 |
1.1768 USDT |
6,175.8618 |
1.1785 USDT |
1.1778 USDT |
1.1792 USDT |
1.1785 USDT |
| 2026-02-19 |
1.1803 USDT |
193,076.4631 |
1.1791 USDT |
1.1783 USDT |
1.1795 USDT |
1.1789 USDT |
| 2026-02-18 |
1.1822 USDT |
448,997.7525 |
1.1845 USDT |
1.1759 USDT |
1.1796 USDT |
1.1787 USDT |
| 2026-02-17 |
1.1851 USDT |
14,320.1927 |
1.1834 USDT |
1.1830 USDT |
1.1842 USDT |
1.1836 USDT |
| 2026-02-16 |
1.1859 USDT |
362,108.6380 |
1.1867 USDT |
1.1811 USDT |
1.1858 USDT |
1.1855 USDT |
| 2026-02-15 |
1.1850 USDT |
211,875.4493 |
1.1853 USDT |
1.1833 USDT |
1.1852 USDT |
1.1851 USDT |
| 2026-02-14 |
1.1855 USDT |
15,784.1185 |
1.1850 USDT |
1.1841 USDT |
1.1858 USDT |
1.1856 USDT |
| 2026-02-13 |
1.1871 USDT |
697.3593 |
1.1876 USDT |
1.1861 USDT |
1.1877 USDT |
1.1875 USDT |
| 2026-02-12 |
1.1877 USDT |
18,971.2054 |
1.1870 USDT |
1.1853 USDT |
1.1877 USDT |
1.1864 USDT |
| 2026-02-11 |
1.1893 USDT |
6,284.6885 |
1.1879 USDT |
1.1872 USDT |
1.1888 USDT |
1.1880 USDT |
| 2026-02-10 |
1.1906 USDT |
9,401.9008 |
1.1897 USDT |
1.1895 USDT |
1.1906 USDT |
1.1898 USDT |
| 2026-02-09 |
1.1861 USDT |
655,715.6228 |
1.1813 USDT |
1.1802 USDT |
1.1829 USDT |
1.1903 USDT |
| 2026-02-08 |
1.1793 USDT |
1,647.1950 |
1.1795 USDT |
1.1790 USDT |
1.1797 USDT |
1.1794 USDT |
| 2026-02-07 |
1.1796 USDT |
202,291.0095 |
1.1799 USDT |
1.1770 USDT |
1.1789 USDT |
1.1783 USDT |
| 2026-02-06 |
1.1790 USDT |
8,849.5737 |
1.1806 USDT |
1.1798 USDT |
1.1813 USDT |
1.1809 USDT |
| 2026-02-05 |
1.1816 USDT |
771,885.2060 |
1.1821 USDT |
1.1781 USDT |
1.1803 USDT |
1.1802 USDT |
| 2026-02-04 |
1.1828 USDT |
2,310,812.9966 |
1.1829 USDT |
1.1751 USDT |
1.1823 USDT |
1.1820 USDT |
| 2026-02-03 |
1.1816 USDT |
773,378.0395 |
1.1796 USDT |
1.1766 USDT |
1.1800 USDT |
1.1833 USDT |
| 2026-02-02 |
1.1863 USDT |
1,118,523.9873 |
1.1857 USDT |
1.1752 USDT |
1.1860 USDT |
1.1852 USDT |
| 2026-02-01 |
1.1842 USDT |
670,812.1494 |
1.1826 USDT |
1.1814 USDT |
1.1836 USDT |
1.1853 USDT |
| 2026-01-31 |
1.1851 USDT |
48,787.8796 |
1.1826 USDT |
1.1815 USDT |
1.1833 USDT |
1.1829 USDT |
| 2026-01-30 |
1.1946 USDT |
783,250.0501 |
1.1981 USDT |
1.1894 USDT |
1.1926 USDT |
1.1910 USDT |
| 2026-01-29 |
1.1969 USDT |
7,500.1336 |
1.1985 USDT |
1.1977 USDT |
1.1987 USDT |
1.1984 USDT |
| 2026-01-28 |
1.1994 USDT |
24,778.4816 |
1.1936 USDT |
1.1914 USDT |
1.1951 USDT |
1.1927 USDT |
| 2026-01-27 |
1.1897 USDT |
5,991.3333 |
1.1960 USDT |
1.1958 USDT |
1.1980 USDT |
1.1973 USDT |
| 2026-01-26 |
1.1875 USDT |
1,084,332.7374 |
1.1871 USDT |
1.1841 USDT |
1.1870 USDT |
1.1895 USDT |
| 2026-01-25 |
1.1839 USDT |
751,512.9252 |
1.1833 USDT |
1.1789 USDT |
1.1841 USDT |
1.1844 USDT |
| 2026-01-24 |
1.1774 USDT |
68,700.0588 |
1.1837 USDT |
1.1828 USDT |
1.1828 USDT |
1.1837 USDT |
| 2026-01-23 |
1.1755 USDT |
1,257,096.3624 |
1.1758 USDT |
1.1741 USDT |
1.1752 USDT |
1.1768 USDT |
| 2026-01-22 |
1.1745 USDT |
7,003.3506 |
1.1742 USDT |
1.1742 USDT |
1.1742 USDT |
1.1742 USDT |
| 2026-01-21 |
1.1744 USDT |
0.0000 |
1.1742 USDT |
1.1742 USDT |
1.1742 USDT |
1.1742 USDT |
| 2026-01-20 |
1.1691 USDT |
28,404.5385 |
1.1746 USDT |
1.1741 USDT |
1.1756 USDT |
1.1751 USDT |
| 2026-01-19 |
1.1619 USDT |
1,262,917.5114 |
1.1622 USDT |
1.1513 USDT |
1.1630 USDT |
1.1635 USDT |
| 2026-01-18 |
1.1594 USDT |
35,914.0284 |
1.1590 USDT |
1.1584 USDT |
1.1598 USDT |
1.1592 USDT |
| 2026-01-17 |
1.1601 USDT |
446.2654 |
1.1592 USDT |
1.1591 USDT |
1.1594 USDT |
1.1591 USDT |
| 2026-01-16 |
1.1613 USDT |
1,015,529.6914 |
1.1617 USDT |
1.1573 USDT |
1.1610 USDT |
1.1601 USDT |
| 2026-01-15 |
1.1640 USDT |
13,833.6111 |
1.1624 USDT |
1.1619 USDT |
1.1629 USDT |
1.1626 USDT |
| 2026-01-14 |
1.1655 USDT |
40,509.4064 |
1.1657 USDT |
1.1648 USDT |
1.1662 USDT |
1.1658 USDT |
| 2026-01-13 |
1.1669 USDT |
104,362.1923 |
1.1655 USDT |
1.1622 USDT |
1.1661 USDT |
1.1645 USDT |
| 2026-01-12 |
1.1672 USDT |
62,009.5644 |
1.1703 USDT |
1.1649 USDT |
1.1709 USDT |
1.1683 USDT |
| 2026-01-11 |
1.1640 USDT |
293,976.4982 |
1.1640 USDT |
1.1628 USDT |
1.1643 USDT |
1.1643 USDT |
| 2026-01-10 |
1.1644 USDT |
8,695.8011 |
1.1643 USDT |
1.1637 USDT |
1.1645 USDT |
1.1643 USDT |
| 2026-01-09 |
1.1650 USDT |
1,160,471.3221 |
1.1651 USDT |
1.1589 USDT |
1.1651 USDT |
1.1646 USDT |