Identifier on DigiFinex: eurr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
1.1292 USDT |
377,755.7591 |
1.1318 USDT |
1.1287 USDT |
1.1333 USDT |
1.1331 USDT |
| 2025-05-28 |
1.1302 USDT |
30,676.3487 |
1.1282 USDT |
1.1253 USDT |
1.1292 USDT |
1.1283 USDT |
| 2025-05-27 |
1.1348 USDT |
12,043.5076 |
1.1319 USDT |
1.1316 USDT |
1.1327 USDT |
1.1324 USDT |
| 2025-05-26 |
1.1332 USDT |
279,568.2690 |
1.1342 USDT |
1.1208 USDT |
1.1370 USDT |
1.1299 USDT |
| 2025-05-25 |
1.1302 USDT |
283,610.2484 |
1.1303 USDT |
1.1299 USDT |
1.1304 USDT |
1.1300 USDT |
| 2025-05-24 |
1.1355 USDT |
3,028.0370 |
1.1365 USDT |
1.1303 USDT |
1.1368 USDT |
1.1303 USDT |
| 2025-05-23 |
1.1386 USDT |
23,141.1835 |
1.1362 USDT |
1.1353 USDT |
1.1385 USDT |
1.1363 USDT |
| 2025-05-22 |
1.1337 USDT |
478,827.2439 |
1.1388 USDT |
1.1381 USDT |
1.1406 USDT |
1.1450 USDT |
| 2025-05-21 |
1.1298 USDT |
769,817.3937 |
1.1298 USDT |
1.1268 USDT |
1.1303 USDT |
1.1298 USDT |
| 2025-05-20 |
1.1297 USDT |
23,111.8334 |
1.1304 USDT |
1.1270 USDT |
1.1326 USDT |
1.1299 USDT |
| 2025-05-19 |
1.1219 USDT |
2,566.3953 |
1.1233 USDT |
1.1116 USDT |
1.1251 USDT |
1.1200 USDT |
| 2025-05-18 |
1.1329 USDT |
292.5639 |
1.1401 USDT |
1.1328 USDT |
1.1638 USDT |
1.1618 USDT |
| 2025-05-17 |
1.1316 USDT |
9,957.3824 |
1.1500 USDT |
1.1068 USDT |
1.1152 USDT |
1.1116 USDT |
| 2025-05-16 |
1.1163 USDT |
2,734.4196 |
1.1200 USDT |
1.0995 USDT |
1.1150 USDT |
1.1145 USDT |
| 2025-05-15 |
1.1208 USDT |
260.9576 |
1.1151 USDT |
1.1141 USDT |
1.1216 USDT |
1.1184 USDT |
| 2025-05-14 |
1.1213 USDT |
109.1075 |
1.1648 USDT |
1.1563 USDT |
1.1648 USDT |
1.1588 USDT |
| 2025-05-13 |
1.1106 USDT |
7.1128 |
1.1195 USDT |
1.1150 USDT |
1.1195 USDT |
1.1150 USDT |
| 2025-05-12 |
1.1129 USDT |
30.3801 |
1.1114 USDT |
1.1067 USDT |
1.1114 USDT |
1.1067 USDT |
| 2025-05-11 |
1.1237 USDT |
269.0197 |
1.1220 USDT |
1.1209 USDT |
1.1260 USDT |
1.1230 USDT |
| 2025-05-10 |
1.1247 USDT |
3,076.0222 |
1.1260 USDT |
1.1166 USDT |
1.1260 USDT |
1.1259 USDT |
| 2025-05-09 |
1.1235 USDT |
169.0239 |
1.1260 USDT |
1.1220 USDT |
1.1260 USDT |
1.1220 USDT |
| 2025-05-08 |
1.1264 USDT |
313.5231 |
1.1175 USDT |
1.0996 USDT |
1.1175 USDT |
1.1029 USDT |
| 2025-05-07 |
1.1340 USDT |
3,304.0574 |
1.1334 USDT |
1.1286 USDT |
1.1366 USDT |
1.1330 USDT |
| 2025-05-06 |
1.1315 USDT |
4,163.4028 |
1.1324 USDT |
1.1257 USDT |
1.1340 USDT |
1.1337 USDT |
| 2025-05-05 |
1.1313 USDT |
969.7921 |
1.1299 USDT |
1.1233 USDT |
1.1315 USDT |
1.1271 USDT |
| 2025-05-04 |
1.1289 USDT |
4,940.3458 |
1.1270 USDT |
1.1224 USDT |
1.1310 USDT |
1.1315 USDT |
| 2025-05-03 |
1.1468 USDT |
303.3820 |
1.1279 USDT |
1.1264 USDT |
1.1354 USDT |
1.1272 USDT |
| 2025-05-02 |
1.1476 USDT |
118.7447 |
1.1637 USDT |
1.1637 USDT |
1.1732 USDT |
1.1675 USDT |
| 2025-05-01 |
1.1417 USDT |
7,738.3869 |
1.1295 USDT |
1.1225 USDT |
1.1459 USDT |
1.1245 USDT |
| 2025-04-30 |
1.1398 USDT |
4,818.1078 |
1.1603 USDT |
1.1246 USDT |
1.1363 USDT |
1.1305 USDT |
| 2025-04-29 |
1.1378 USDT |
3,221.6940 |
1.1399 USDT |
1.1293 USDT |
1.1400 USDT |
1.1408 USDT |
| 2025-04-28 |
1.1356 USDT |
2,545.6111 |
1.1370 USDT |
1.1247 USDT |
1.1423 USDT |
1.1410 USDT |
| 2025-04-27 |
1.1374 USDT |
1,804.6404 |
1.1331 USDT |
1.1246 USDT |
1.1375 USDT |
1.1367 USDT |
| 2025-04-26 |
1.1342 USDT |
405.4119 |
1.1325 USDT |
1.1246 USDT |
1.1372 USDT |
1.1323 USDT |
| 2025-04-25 |
1.1356 USDT |
161.2034 |
1.1341 USDT |
1.1335 USDT |
1.1380 USDT |
1.1340 USDT |
| 2025-04-24 |
1.1360 USDT |
3,849.0055 |
1.1390 USDT |
1.1265 USDT |
1.1375 USDT |
1.1335 USDT |
| 2025-04-23 |
1.1348 USDT |
5,790.2867 |
1.1405 USDT |
1.1222 USDT |
1.1335 USDT |
1.1301 USDT |
| 2025-04-22 |
1.1445 USDT |
468.1298 |
1.1371 USDT |
1.1275 USDT |
1.1477 USDT |
1.1355 USDT |
| 2025-04-21 |
1.1483 USDT |
3,765.4983 |
1.1475 USDT |
1.1246 USDT |
1.1520 USDT |
1.1505 USDT |
| 2025-04-20 |
1.1339 USDT |
375.5792 |
1.0994 USDT |
1.0818 USDT |
1.1042 USDT |
1.0881 USDT |
| 2025-04-19 |
1.1370 USDT |
194.8357 |
1.1397 USDT |
1.1370 USDT |
1.1432 USDT |
1.1398 USDT |
| 2025-04-18 |
1.1304 USDT |
672.2139 |
1.1365 USDT |
1.1355 USDT |
1.1404 USDT |
1.1385 USDT |
| 2025-04-17 |
1.1335 USDT |
359.0936 |
1.1335 USDT |
1.1305 USDT |
1.1399 USDT |
1.1325 USDT |
| 2025-04-16 |
1.1339 USDT |
134.4357 |
1.1361 USDT |
1.1308 USDT |
1.1385 USDT |
1.1345 USDT |
| 2025-04-15 |
1.1189 USDT |
4,851.0831 |
1.1365 USDT |
1.1019 USDT |
1.1285 USDT |
1.1254 USDT |
| 2025-04-14 |
1.1220 USDT |
416.3447 |
1.1120 USDT |
1.1113 USDT |
1.1441 USDT |
1.1423 USDT |
| 2025-04-13 |
1.1334 USDT |
3,470.6262 |
1.1334 USDT |
1.1236 USDT |
1.1344 USDT |
1.1286 USDT |
| 2025-04-12 |
1.1336 USDT |
280.6194 |
1.1320 USDT |
1.1315 USDT |
1.1350 USDT |
1.1350 USDT |
| 2025-04-11 |
1.1279 USDT |
706.3895 |
1.1291 USDT |
1.1116 USDT |
1.1370 USDT |
1.1273 USDT |
| 2025-04-10 |
1.0919 USDT |
6,790.8180 |
1.1029 USDT |
1.0768 USDT |
1.1119 USDT |
1.1188 USDT |