Identifier on DigiFinex: eurq_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-19 |
1.1596 USDT |
83,336.5041 |
1.1584 USDT |
1.1567 USDT |
1.1595 USDT |
1.1576 USDT |
| 2025-11-18 |
1.1609 USDT |
2,193,635.3609 |
1.1616 USDT |
1.1390 USDT |
1.1588 USDT |
1.1582 USDT |
| 2025-11-17 |
1.1626 USDT |
447,247.8873 |
1.1615 USDT |
1.1583 USDT |
1.1611 USDT |
1.1611 USDT |
| 2025-11-16 |
1.1624 USDT |
835,985.8541 |
1.1621 USDT |
1.1588 USDT |
1.1628 USDT |
1.1643 USDT |
| 2025-11-15 |
1.1623 USDT |
613,677.9576 |
1.1628 USDT |
1.1594 USDT |
1.1626 USDT |
1.1620 USDT |
| 2025-11-14 |
1.1631 USDT |
1,190,500.0928 |
1.1619 USDT |
1.1573 USDT |
1.1631 USDT |
1.1621 USDT |
| 2025-11-13 |
1.1593 USDT |
790,003.9379 |
1.1590 USDT |
1.1552 USDT |
1.1591 USDT |
1.1618 USDT |
| 2025-11-12 |
1.1579 USDT |
852,050.1350 |
1.1578 USDT |
1.1544 USDT |
1.1573 USDT |
1.1587 USDT |
| 2025-11-11 |
1.1572 USDT |
1,328.3794 |
1.1598 USDT |
1.1591 USDT |
1.1598 USDT |
1.1595 USDT |
| 2025-11-10 |
1.1566 USDT |
30,841.9774 |
1.1570 USDT |
1.1553 USDT |
1.1575 USDT |
1.1558 USDT |
| 2025-11-09 |
1.1571 USDT |
14,921.0769 |
1.1571 USDT |
1.1562 USDT |
1.1581 USDT |
1.1574 USDT |
| 2025-11-08 |
1.1576 USDT |
62,031.4087 |
1.1570 USDT |
1.1553 USDT |
1.1581 USDT |
1.1571 USDT |
| 2025-11-07 |
1.1540 USDT |
13,870.6201 |
1.1529 USDT |
1.1523 USDT |
1.1542 USDT |
1.1535 USDT |
| 2025-11-06 |
1.1496 USDT |
703,981.1104 |
1.1495 USDT |
1.1464 USDT |
1.1504 USDT |
1.1523 USDT |
| 2025-11-05 |
1.1483 USDT |
42,247.9753 |
1.1480 USDT |
1.1475 USDT |
1.1495 USDT |
1.1485 USDT |
| 2025-11-04 |
1.1449 USDT |
1,049,770.0178 |
1.1480 USDT |
1.1322 USDT |
1.1518 USDT |
1.1482 USDT |
| 2025-11-03 |
1.1488 USDT |
55,236.5096 |
1.1401 USDT |
1.1340 USDT |
1.1525 USDT |
1.1476 USDT |
| 2025-11-02 |
1.1545 USDT |
522,052.9192 |
1.1524 USDT |
1.1471 USDT |
1.1564 USDT |
1.1556 USDT |
| 2025-11-01 |
1.1533 USDT |
318,279.9913 |
1.1555 USDT |
1.1471 USDT |
1.1561 USDT |
1.1515 USDT |
| 2025-10-31 |
1.1523 USDT |
343,030.5768 |
1.1488 USDT |
1.1300 USDT |
1.1504 USDT |
1.1504 USDT |
| 2025-10-30 |
1.1568 USDT |
613,901.7279 |
1.1590 USDT |
1.1503 USDT |
1.1595 USDT |
1.1590 USDT |
| 2025-10-29 |
1.1584 USDT |
640,183.6315 |
1.1587 USDT |
1.1505 USDT |
1.1628 USDT |
1.1590 USDT |
| 2025-10-28 |
1.1583 USDT |
15,689.0229 |
1.1589 USDT |
1.1513 USDT |
1.1594 USDT |
1.1589 USDT |
| 2025-10-27 |
1.1543 USDT |
7,189.7275 |
1.1627 USDT |
1.1545 USDT |
1.1627 USDT |
1.1584 USDT |
| 2025-10-26 |
1.1513 USDT |
23,176.7578 |
1.1509 USDT |
1.1504 USDT |
1.1539 USDT |
1.1508 USDT |
| 2025-10-25 |
1.1513 USDT |
596.9058 |
1.1508 USDT |
1.1507 USDT |
1.1511 USDT |
1.1507 USDT |
| 2025-10-24 |
1.1512 USDT |
18,137.8272 |
1.1507 USDT |
1.1503 USDT |
1.1544 USDT |
1.1507 USDT |
| 2025-10-23 |
1.1497 USDT |
53,633.2906 |
1.1538 USDT |
1.1466 USDT |
1.1543 USDT |
1.1506 USDT |
| 2025-10-22 |
1.1486 USDT |
3,730.9754 |
1.1523 USDT |
1.1512 USDT |
1.1539 USDT |
1.1533 USDT |
| 2025-10-21 |
1.1494 USDT |
8,460.1753 |
1.1481 USDT |
1.1478 USDT |
1.1516 USDT |
1.1481 USDT |
| 2025-10-20 |
1.1496 USDT |
32,487.5847 |
1.1489 USDT |
1.1441 USDT |
1.1500 USDT |
1.1476 USDT |
| 2025-10-19 |
1.1515 USDT |
815,510.8025 |
1.1568 USDT |
1.1421 USDT |
1.1492 USDT |
1.1514 USDT |
| 2025-10-18 |
1.1562 USDT |
705,898.5066 |
1.1548 USDT |
1.1524 USDT |
1.1560 USDT |
1.1567 USDT |
| 2025-10-17 |
1.1549 USDT |
12,401.8518 |
1.1557 USDT |
1.1550 USDT |
1.1564 USDT |
1.1555 USDT |
| 2025-10-16 |
1.1506 USDT |
60,744.9975 |
1.1525 USDT |
1.1398 USDT |
1.1535 USDT |
1.1502 USDT |
| 2025-10-15 |
1.1459 USDT |
582,062.7107 |
1.1468 USDT |
1.1468 USDT |
1.1468 USDT |
1.1493 USDT |
| 2025-10-14 |
1.1353 USDT |
115,489.4789 |
1.1335 USDT |
1.1222 USDT |
1.1395 USDT |
1.1334 USDT |
| 2025-10-13 |
1.1390 USDT |
882,384.0121 |
1.1297 USDT |
1.1204 USDT |
1.1397 USDT |
1.1393 USDT |
| 2025-10-12 |
1.1471 USDT |
890,144.7801 |
1.1357 USDT |
1.1253 USDT |
1.1446 USDT |
1.1441 USDT |
| 2025-10-11 |
1.1501 USDT |
1,686,439.5119 |
1.1518 USDT |
1.1376 USDT |
1.1405 USDT |
1.1405 USDT |
| 2025-10-10 |
1.1567 USDT |
2,160,245.9405 |
1.1571 USDT |
1.1548 USDT |
1.1577 USDT |
1.1570 USDT |
| 2025-10-09 |
1.1621 USDT |
87,483.0918 |
1.1608 USDT |
1.1580 USDT |
1.1617 USDT |
1.1594 USDT |
| 2025-10-08 |
1.1621 USDT |
993,339.9324 |
1.1605 USDT |
1.1575 USDT |
1.1612 USDT |
1.1629 USDT |
| 2025-10-07 |
1.1712 USDT |
816,007.5350 |
1.1708 USDT |
1.1645 USDT |
1.1674 USDT |
1.1665 USDT |
| 2025-10-06 |
1.1734 USDT |
116,247.6191 |
1.1723 USDT |
1.1700 USDT |
1.1733 USDT |
1.1708 USDT |
| 2025-10-05 |
1.1807 USDT |
580,648.2228 |
1.1820 USDT |
1.1780 USDT |
1.1815 USDT |
1.1807 USDT |
| 2025-10-04 |
1.1750 USDT |
423,099.3005 |
1.1752 USDT |
1.1738 USDT |
1.1753 USDT |
1.1756 USDT |
| 2025-10-03 |
1.1720 USDT |
834,238.1252 |
1.1726 USDT |
1.1693 USDT |
1.1726 USDT |
1.1723 USDT |
| 2025-10-02 |
1.1726 USDT |
6,000.4359 |
1.1723 USDT |
1.1718 USDT |
1.1732 USDT |
1.1725 USDT |
| 2025-10-01 |
1.1739 USDT |
74,349.5918 |
1.1736 USDT |
1.1715 USDT |
1.1744 USDT |
1.1724 USDT |