Identifier on DigiFinex: eurq_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-22 |
1.1515 USDT |
126,110.5581 |
1.1528 USDT |
1.1506 USDT |
1.1547 USDT |
1.1526 USDT |
| 2025-06-21 |
1.1522 USDT |
13,547.6182 |
1.1515 USDT |
1.1504 USDT |
1.1521 USDT |
1.1514 USDT |
| 2025-06-20 |
1.1505 USDT |
35,094.2889 |
1.1526 USDT |
1.1517 USDT |
1.1534 USDT |
1.1527 USDT |
| 2025-06-19 |
1.1485 USDT |
175,483.7285 |
1.1479 USDT |
1.1469 USDT |
1.1474 USDT |
1.1474 USDT |
| 2025-06-18 |
1.1529 USDT |
320,437.5271 |
1.1484 USDT |
1.1481 USDT |
1.1505 USDT |
1.1504 USDT |
| 2025-06-17 |
1.1565 USDT |
5,265.4070 |
1.1476 USDT |
1.1474 USDT |
1.1482 USDT |
1.1481 USDT |
| 2025-06-16 |
1.1598 USDT |
4.2338 |
1.1786 USDT |
1.1783 USDT |
1.1786 USDT |
1.1783 USDT |
| 2025-06-15 |
1.1555 USDT |
165,118.9966 |
1.1570 USDT |
1.1534 USDT |
1.1563 USDT |
1.1591 USDT |
| 2025-06-14 |
1.1644 USDT |
192,700.7253 |
1.1675 USDT |
1.1525 USDT |
1.1543 USDT |
1.1546 USDT |
| 2025-06-13 |
1.1571 USDT |
59,727.9245 |
1.1675 USDT |
1.1557 USDT |
1.1731 USDT |
1.1665 USDT |
| 2025-06-12 |
1.1530 USDT |
553,083.1899 |
1.1559 USDT |
1.1520 USDT |
1.1587 USDT |
1.1584 USDT |
| 2025-06-11 |
1.1434 USDT |
978,437.6186 |
1.1421 USDT |
1.1419 USDT |
1.1443 USDT |
1.1487 USDT |
| 2025-06-10 |
1.1415 USDT |
35,176.8196 |
1.1394 USDT |
1.1369 USDT |
1.1399 USDT |
1.1379 USDT |
| 2025-06-09 |
1.1409 USDT |
2,589,117.8247 |
1.1411 USDT |
1.1380 USDT |
1.1407 USDT |
1.1405 USDT |
| 2025-06-08 |
1.1390 USDT |
1,446,986.9471 |
1.1386 USDT |
1.1371 USDT |
1.1394 USDT |
1.1393 USDT |
| 2025-06-07 |
1.1384 USDT |
30,391.4403 |
1.1390 USDT |
1.1385 USDT |
1.1401 USDT |
1.1395 USDT |
| 2025-06-06 |
1.1418 USDT |
149,012.1488 |
1.1366 USDT |
1.1339 USDT |
1.1398 USDT |
1.1392 USDT |
| 2025-06-05 |
1.1436 USDT |
82,276.7147 |
1.1440 USDT |
1.1426 USDT |
1.1453 USDT |
1.1443 USDT |
| 2025-06-04 |
1.1386 USDT |
105,224.3181 |
1.1433 USDT |
1.1417 USDT |
1.1436 USDT |
1.1429 USDT |
| 2025-06-03 |
1.1394 USDT |
49,422.8062 |
1.1367 USDT |
1.1365 USDT |
1.1380 USDT |
1.1371 USDT |
| 2025-06-02 |
1.1399 USDT |
6,270.5711 |
1.1441 USDT |
1.1431 USDT |
1.1443 USDT |
1.1437 USDT |
| 2025-06-01 |
1.1335 USDT |
14,157.2475 |
1.1351 USDT |
1.1350 USDT |
1.1361 USDT |
1.1356 USDT |
| 2025-05-31 |
1.1335 USDT |
194,346.2695 |
1.1333 USDT |
1.1320 USDT |
1.1333 USDT |
1.1331 USDT |
| 2025-05-30 |
1.1355 USDT |
436,294.8750 |
1.1347 USDT |
1.1319 USDT |
1.1335 USDT |
1.1352 USDT |
| 2025-05-29 |
1.1316 USDT |
393,425.8960 |
1.1351 USDT |
1.1347 USDT |
1.1362 USDT |
1.1376 USDT |
| 2025-05-28 |
1.1312 USDT |
30,675.0090 |
1.1297 USDT |
1.1286 USDT |
1.1299 USDT |
1.1287 USDT |
| 2025-05-27 |
1.1369 USDT |
12,865.5065 |
1.1329 USDT |
1.1326 USDT |
1.1336 USDT |
1.1331 USDT |
| 2025-05-26 |
1.1384 USDT |
292,308.6437 |
1.1371 USDT |
1.1367 USDT |
1.1381 USDT |
1.1389 USDT |
| 2025-05-25 |
1.1354 USDT |
409,568.8620 |
1.1351 USDT |
1.1338 USDT |
1.1358 USDT |
1.1355 USDT |
| 2025-05-24 |
1.1359 USDT |
8,029.4149 |
1.1357 USDT |
1.1351 USDT |
1.1365 USDT |
1.1359 USDT |
| 2025-05-23 |
1.1332 USDT |
24,057.7310 |
1.1363 USDT |
1.1360 USDT |
1.1373 USDT |
1.1366 USDT |
| 2025-05-22 |
1.1319 USDT |
498,939.9946 |
1.1307 USDT |
1.1256 USDT |
1.1272 USDT |
1.1273 USDT |
| 2025-05-21 |
1.1322 USDT |
776,410.9605 |
1.1326 USDT |
1.1313 USDT |
1.1332 USDT |
1.1337 USDT |
| 2025-05-20 |
1.1255 USDT |
10,238.3945 |
1.1273 USDT |
1.1270 USDT |
1.1280 USDT |
1.1275 USDT |
| 2025-05-19 |
1.1174 USDT |
1,971.8614 |
1.1205 USDT |
1.1118 USDT |
1.1199 USDT |
1.1223 USDT |
| 2025-05-18 |
1.1150 USDT |
2,957.4553 |
1.1153 USDT |
1.1073 USDT |
1.1166 USDT |
1.1174 USDT |
| 2025-05-17 |
1.1146 USDT |
3,689.4255 |
1.1166 USDT |
1.1063 USDT |
1.1164 USDT |
1.1146 USDT |
| 2025-05-16 |
1.1148 USDT |
2,593.9459 |
1.1141 USDT |
1.1096 USDT |
1.1164 USDT |
1.1139 USDT |
| 2025-05-15 |
1.1179 USDT |
45.5052 |
1.1123 USDT |
1.1092 USDT |
1.1123 USDT |
1.1103 USDT |
| 2025-05-14 |
1.1194 USDT |
78.8510 |
1.1189 USDT |
1.1185 USDT |
1.1209 USDT |
1.1194 USDT |
| 2025-05-13 |
1.1146 USDT |
32.6315 |
1.1150 USDT |
1.1149 USDT |
1.1157 USDT |
1.1149 USDT |
| 2025-05-12 |
1.1189 USDT |
25.0362 |
1.1158 USDT |
1.1149 USDT |
1.1158 USDT |
1.1152 USDT |
| 2025-05-11 |
1.1247 USDT |
265.7092 |
1.1238 USDT |
1.1194 USDT |
1.1276 USDT |
1.1244 USDT |
| 2025-05-10 |
1.1261 USDT |
2,984.3151 |
1.1256 USDT |
1.1180 USDT |
1.1250 USDT |
1.1241 USDT |
| 2025-05-09 |
1.1283 USDT |
144.9433 |
1.1275 USDT |
1.1261 USDT |
1.1286 USDT |
1.1266 USDT |
| 2025-05-08 |
1.1271 USDT |
122.0868 |
1.1243 USDT |
1.1213 USDT |
1.1284 USDT |
1.1274 USDT |
| 2025-05-07 |
1.1280 USDT |
2,359.2918 |
1.1287 USDT |
1.1230 USDT |
1.1300 USDT |
1.1293 USDT |
| 2025-05-06 |
1.1235 USDT |
3,377.2579 |
1.1281 USDT |
1.1167 USDT |
1.1259 USDT |
1.1196 USDT |
| 2025-05-05 |
1.1325 USDT |
327.1290 |
1.1281 USDT |
1.1219 USDT |
1.1314 USDT |
1.1248 USDT |
| 2025-05-04 |
1.1356 USDT |
3,816.5620 |
1.1364 USDT |
1.1189 USDT |
1.1376 USDT |
1.1366 USDT |