Identifier on DigiFinex: eurq_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-22 |
1.1734 USDT |
21,822.9302 |
1.1755 USDT |
1.1755 USDT |
1.1778 USDT |
1.1771 USDT |
| 2025-09-21 |
1.1732 USDT |
17,438.5299 |
1.1733 USDT |
1.1728 USDT |
1.1741 USDT |
1.1736 USDT |
| 2025-09-20 |
1.1737 USDT |
19,863.1045 |
1.1732 USDT |
1.1720 USDT |
1.1736 USDT |
1.1731 USDT |
| 2025-09-19 |
1.1773 USDT |
655,302.6111 |
1.1785 USDT |
1.1730 USDT |
1.1739 USDT |
1.1737 USDT |
| 2025-09-18 |
1.1823 USDT |
791,376.1309 |
1.1826 USDT |
1.1772 USDT |
1.1795 USDT |
1.1785 USDT |
| 2025-09-17 |
1.1847 USDT |
647,201.3188 |
1.1850 USDT |
1.1820 USDT |
1.1843 USDT |
1.1835 USDT |
| 2025-09-16 |
1.1780 USDT |
556,282.8977 |
1.1762 USDT |
1.1751 USDT |
1.1775 USDT |
1.1800 USDT |
| 2025-09-15 |
1.1730 USDT |
286,765.2917 |
1.1726 USDT |
1.1695 USDT |
1.1731 USDT |
1.1734 USDT |
| 2025-09-14 |
1.1758 USDT |
0.0000 |
1.1761 USDT |
1.1761 USDT |
1.1761 USDT |
1.1761 USDT |
| 2025-09-13 |
1.1741 USDT |
9,888.9079 |
1.1759 USDT |
1.1745 USDT |
1.1763 USDT |
1.1761 USDT |
| 2025-09-12 |
1.1723 USDT |
803,108.1831 |
1.1735 USDT |
1.1690 USDT |
1.1715 USDT |
1.1732 USDT |
| 2025-09-11 |
1.1703 USDT |
1,222.1482 |
1.1727 USDT |
1.1724 USDT |
1.1731 USDT |
1.1727 USDT |
| 2025-09-10 |
1.1707 USDT |
337,201.8891 |
1.1710 USDT |
1.1691 USDT |
1.1706 USDT |
1.1704 USDT |
| 2025-09-09 |
1.1748 USDT |
45,041.2518 |
1.1719 USDT |
1.1707 USDT |
1.1729 USDT |
1.1719 USDT |
| 2025-09-08 |
1.1729 USDT |
9,389.0885 |
1.1755 USDT |
1.1741 USDT |
1.1761 USDT |
1.1757 USDT |
| 2025-09-07 |
1.1712 USDT |
253,000.8100 |
1.1717 USDT |
1.1688 USDT |
1.1711 USDT |
1.1708 USDT |
| 2025-09-06 |
1.1708 USDT |
274,924.5043 |
1.1708 USDT |
1.1659 USDT |
1.1710 USDT |
1.1708 USDT |
| 2025-09-05 |
1.1695 USDT |
12,714.3239 |
1.1708 USDT |
1.1698 USDT |
1.1714 USDT |
1.1708 USDT |
| 2025-09-04 |
1.1648 USDT |
66,523.4429 |
1.1630 USDT |
1.1621 USDT |
1.1652 USDT |
1.1638 USDT |
| 2025-09-03 |
1.1645 USDT |
3,092.6010 |
1.1653 USDT |
1.1648 USDT |
1.1657 USDT |
1.1651 USDT |
| 2025-09-02 |
1.1669 USDT |
23,311.4110 |
1.1642 USDT |
1.1627 USDT |
1.1644 USDT |
1.1632 USDT |
| 2025-09-01 |
1.1702 USDT |
46,693.7671 |
1.1708 USDT |
1.1656 USDT |
1.1711 USDT |
1.1700 USDT |
| 2025-08-31 |
1.1676 USDT |
25,618.5974 |
1.1683 USDT |
1.1671 USDT |
1.1689 USDT |
1.1686 USDT |
| 2025-08-30 |
1.1678 USDT |
19,038.6624 |
1.1673 USDT |
1.1664 USDT |
1.1680 USDT |
1.1672 USDT |
| 2025-08-29 |
1.1669 USDT |
753,360.1685 |
1.1673 USDT |
1.1599 USDT |
1.1667 USDT |
1.1691 USDT |
| 2025-08-28 |
1.1647 USDT |
551,318.5889 |
1.1639 USDT |
1.1587 USDT |
1.1649 USDT |
1.1681 USDT |
| 2025-08-27 |
1.1614 USDT |
715,856.4280 |
1.1581 USDT |
1.1563 USDT |
1.1593 USDT |
1.1639 USDT |
| 2025-08-26 |
1.1640 USDT |
472.0363 |
1.1652 USDT |
1.1650 USDT |
1.1654 USDT |
1.1651 USDT |
| 2025-08-25 |
1.1727 USDT |
964,352.1221 |
1.1699 USDT |
1.1662 USDT |
1.1707 USDT |
1.1694 USDT |
| 2025-08-24 |
1.1777 USDT |
635,928.6122 |
1.1780 USDT |
1.1737 USDT |
1.1770 USDT |
1.1767 USDT |
| 2025-08-23 |
1.1738 USDT |
12,394.1900 |
1.1775 USDT |
1.1775 USDT |
1.1779 USDT |
1.1776 USDT |
| 2025-08-22 |
1.1657 USDT |
17,652.5817 |
1.1727 USDT |
1.1727 USDT |
1.1779 USDT |
1.1775 USDT |
| 2025-08-21 |
1.1636 USDT |
847,939.1248 |
1.1631 USDT |
1.1596 USDT |
1.1620 USDT |
1.1619 USDT |
| 2025-08-20 |
1.1650 USDT |
42,559.3989 |
1.1655 USDT |
1.1647 USDT |
1.1665 USDT |
1.1659 USDT |
| 2025-08-19 |
1.1665 USDT |
37,662.9601 |
1.1658 USDT |
1.1652 USDT |
1.1668 USDT |
1.1662 USDT |
| 2025-08-18 |
1.1683 USDT |
28,892.4124 |
1.1665 USDT |
1.1656 USDT |
1.1669 USDT |
1.1662 USDT |
| 2025-08-17 |
1.1685 USDT |
15,278.3886 |
1.1692 USDT |
1.1682 USDT |
1.1699 USDT |
1.1694 USDT |
| 2025-08-16 |
1.1683 USDT |
448,736.5318 |
1.1685 USDT |
1.1654 USDT |
1.1685 USDT |
1.1682 USDT |
| 2025-08-15 |
1.1676 USDT |
14,189.3145 |
1.1704 USDT |
1.1695 USDT |
1.1707 USDT |
1.1702 USDT |
| 2025-08-14 |
1.1692 USDT |
371.9186 |
1.1654 USDT |
1.1654 USDT |
1.1657 USDT |
1.1655 USDT |
| 2025-08-13 |
1.1684 USDT |
7,928.8903 |
1.1723 USDT |
1.1711 USDT |
1.1727 USDT |
1.1720 USDT |
| 2025-08-12 |
1.1624 USDT |
36,846.7682 |
1.1657 USDT |
1.1657 USDT |
1.1680 USDT |
1.1679 USDT |
| 2025-08-11 |
1.1647 USDT |
490,588.2829 |
1.1647 USDT |
1.1593 USDT |
1.1616 USDT |
1.1608 USDT |
| 2025-08-10 |
1.1697 USDT |
112,842.7816 |
1.1705 USDT |
1.1649 USDT |
1.1666 USDT |
1.1661 USDT |
| 2025-08-09 |
1.1660 USDT |
126,883.2098 |
1.1663 USDT |
1.1656 USDT |
1.1674 USDT |
1.1689 USDT |
| 2025-08-08 |
1.1658 USDT |
199,482.4131 |
1.1644 USDT |
1.1630 USDT |
1.1656 USDT |
1.1645 USDT |
| 2025-08-07 |
1.1653 USDT |
144,882.4006 |
1.1639 USDT |
1.1617 USDT |
1.1641 USDT |
1.1663 USDT |
| 2025-08-06 |
1.1581 USDT |
109.7728 |
1.1621 USDT |
1.1619 USDT |
1.1619 USDT |
1.1619 USDT |
| 2025-08-05 |
1.1561 USDT |
64,377.7716 |
1.1581 USDT |
1.1568 USDT |
1.1583 USDT |
1.1574 USDT |
| 2025-08-04 |
1.1574 USDT |
72,854.5831 |
1.1570 USDT |
1.1564 USDT |
1.1579 USDT |
1.1583 USDT |