Identifier on DigiFinex: eurq_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-27 |
1.1372 USDT |
1,766.9084 |
1.1388 USDT |
1.1298 USDT |
1.1406 USDT |
1.1353 USDT |
| 2025-04-26 |
1.1375 USDT |
343.2580 |
1.1312 USDT |
1.1312 USDT |
1.1408 USDT |
1.1396 USDT |
| 2025-04-25 |
1.1360 USDT |
193.2236 |
1.1363 USDT |
1.1338 USDT |
1.1395 USDT |
1.1357 USDT |
| 2025-04-24 |
1.1318 USDT |
3,022.1286 |
1.1314 USDT |
1.1282 USDT |
1.1334 USDT |
1.1331 USDT |
| 2025-04-23 |
1.1340 USDT |
2,951.2201 |
1.1348 USDT |
1.1274 USDT |
1.1341 USDT |
1.1334 USDT |
| 2025-04-22 |
1.1366 USDT |
203.7574 |
1.1360 USDT |
1.1347 USDT |
1.1369 USDT |
1.1365 USDT |
| 2025-04-21 |
1.1302 USDT |
2,375.0920 |
1.1274 USDT |
1.1233 USDT |
1.1284 USDT |
1.1328 USDT |
| 2025-04-20 |
1.1283 USDT |
106.8828 |
1.1290 USDT |
1.1275 USDT |
1.1290 USDT |
1.1283 USDT |
| 2025-04-19 |
1.1281 USDT |
197.0719 |
1.1286 USDT |
1.1275 USDT |
1.1294 USDT |
1.1291 USDT |
| 2025-04-18 |
1.1286 USDT |
250.5079 |
1.1283 USDT |
1.1270 USDT |
1.1300 USDT |
1.1274 USDT |
| 2025-04-17 |
1.1292 USDT |
326.5204 |
1.1282 USDT |
1.1221 USDT |
1.1306 USDT |
1.1282 USDT |
| 2025-04-16 |
1.1254 USDT |
113.9975 |
1.1264 USDT |
1.1242 USDT |
1.1271 USDT |
1.1259 USDT |
| 2025-04-15 |
1.1241 USDT |
3,736.6217 |
1.1244 USDT |
1.1165 USDT |
1.1245 USDT |
1.1245 USDT |
| 2025-04-14 |
1.1239 USDT |
3,002.3825 |
1.1235 USDT |
1.1191 USDT |
1.1247 USDT |
1.1240 USDT |
| 2025-04-13 |
1.1220 USDT |
2,905.6974 |
1.1218 USDT |
1.1128 USDT |
1.1217 USDT |
1.1210 USDT |
| 2025-04-12 |
1.1214 USDT |
63.6658 |
1.1248 USDT |
1.1247 USDT |
1.1256 USDT |
1.1256 USDT |
| 2025-04-11 |
1.1177 USDT |
168.1560 |
1.1247 USDT |
1.1189 USDT |
1.1262 USDT |
1.1189 USDT |
| 2025-04-10 |
1.1081 USDT |
82.8699 |
1.1107 USDT |
1.1097 USDT |
1.1131 USDT |
1.1112 USDT |
| 2025-04-09 |
1.0919 USDT |
3,805.6702 |
1.0990 USDT |
1.0837 USDT |
1.1006 USDT |
1.1109 USDT |
| 2025-04-08 |
1.0851 USDT |
3,816.4334 |
1.0805 USDT |
1.0742 USDT |
1.0795 USDT |
1.0791 USDT |
| 2025-04-07 |
1.0961 USDT |
229.4379 |
1.0926 USDT |
1.0885 USDT |
1.0963 USDT |
1.0924 USDT |
| 2025-04-06 |
1.0928 USDT |
278.3229 |
1.0906 USDT |
1.0895 USDT |
1.0947 USDT |
1.0944 USDT |
| 2025-04-05 |
1.0905 USDT |
167.4940 |
1.0947 USDT |
1.0939 USDT |
1.0989 USDT |
1.0945 USDT |
| 2025-04-04 |
1.0970 USDT |
3,212.5810 |
1.1008 USDT |
1.0923 USDT |
1.0965 USDT |
1.0955 USDT |
| 2025-04-03 |
1.0872 USDT |
284.4268 |
1.0940 USDT |
1.0830 USDT |
1.0961 USDT |
1.0942 USDT |
| 2025-04-02 |
1.0793 USDT |
477.5146 |
1.0730 USDT |
1.0690 USDT |
1.0825 USDT |
1.0693 USDT |
| 2025-04-01 |
1.0791 USDT |
3,281.4274 |
1.0847 USDT |
1.0664 USDT |
1.0707 USDT |
1.0707 USDT |
| 2025-03-31 |
1.0755 USDT |
5,068.9905 |
1.0737 USDT |
1.0405 USDT |
1.0729 USDT |
1.0739 USDT |
| 2025-03-30 |
1.0796 USDT |
3,956.3697 |
1.0812 USDT |
1.0729 USDT |
1.0799 USDT |
1.0797 USDT |
| 2025-03-29 |
1.0700 USDT |
34.2454 |
1.0712 USDT |
1.0704 USDT |
1.0714 USDT |
1.0705 USDT |
| 2025-03-28 |
1.0720 USDT |
2,843.8534 |
1.0704 USDT |
1.0597 USDT |
1.0701 USDT |
1.0707 USDT |
| 2025-03-27 |
1.0773 USDT |
4,123.1869 |
1.0788 USDT |
1.0653 USDT |
1.0685 USDT |
1.0685 USDT |
| 2025-03-26 |
1.0773 USDT |
3,229.6430 |
1.0788 USDT |
1.0651 USDT |
1.0722 USDT |
1.0791 USDT |
| 2025-03-25 |
1.0797 USDT |
2,272.4464 |
1.0794 USDT |
1.0707 USDT |
1.0794 USDT |
1.0780 USDT |
| 2025-03-24 |
1.0774 USDT |
2,779.0763 |
1.0768 USDT |
1.0723 USDT |
1.0795 USDT |
1.0798 USDT |
| 2025-03-23 |
1.0770 USDT |
3,997.6060 |
1.0776 USDT |
1.0715 USDT |
1.0777 USDT |
1.0775 USDT |
| 2025-03-22 |
1.0779 USDT |
2,774.9262 |
1.0780 USDT |
1.0712 USDT |
1.0763 USDT |
1.0754 USDT |
| 2025-03-21 |
1.0855 USDT |
2,666.7579 |
1.0797 USDT |
1.0778 USDT |
1.0818 USDT |
1.0898 USDT |
| 2025-03-20 |
1.0801 USDT |
3,010.8897 |
1.0779 USDT |
1.0741 USDT |
1.0791 USDT |
1.0890 USDT |
| 2025-03-19 |
1.0791 USDT |
153.6965 |
1.0799 USDT |
1.0794 USDT |
1.0814 USDT |
1.0805 USDT |
| 2025-03-18 |
1.0961 USDT |
125.4820 |
1.0811 USDT |
1.0790 USDT |
1.0821 USDT |
1.0811 USDT |
| 2025-03-17 |
1.0916 USDT |
3,702.4398 |
1.0922 USDT |
1.0864 USDT |
1.0903 USDT |
1.0986 USDT |
| 2025-03-16 |
1.0944 USDT |
132.2918 |
1.0897 USDT |
1.0886 USDT |
1.0898 USDT |
1.0895 USDT |
| 2025-03-15 |
1.0959 USDT |
2,215.4044 |
1.0961 USDT |
1.0886 USDT |
1.0972 USDT |
1.0963 USDT |
| 2025-03-14 |
1.0927 USDT |
3,361.3767 |
1.0939 USDT |
1.0894 USDT |
1.0954 USDT |
1.0956 USDT |
| 2025-03-13 |
1.0921 USDT |
86.3069 |
1.0898 USDT |
1.0873 USDT |
1.0919 USDT |
1.0892 USDT |
| 2025-03-12 |
1.0897 USDT |
3,339.2400 |
1.0892 USDT |
1.0820 USDT |
1.0903 USDT |
1.0887 USDT |
| 2025-03-11 |
1.0821 USDT |
104.7968 |
1.0860 USDT |
1.0830 USDT |
1.0888 USDT |
1.0848 USDT |
| 2025-03-10 |
1.0790 USDT |
3,518.3688 |
1.0801 USDT |
1.0739 USDT |
1.0791 USDT |
1.0789 USDT |
| 2025-03-09 |
1.0811 USDT |
1,853.9540 |
1.0823 USDT |
1.0773 USDT |
1.0838 USDT |
1.0774 USDT |