Identifier on DigiFinex: eurr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
1.1480 USDT |
40.7011 |
1.1556 USDT |
1.1556 USDT |
1.1627 USDT |
1.1602 USDT |
| 2025-07-17 |
1.1386 USDT |
410.5024 |
1.1509 USDT |
1.1316 USDT |
1.1538 USDT |
1.1530 USDT |
| 2025-07-16 |
1.1592 USDT |
267.1080 |
1.1582 USDT |
1.1568 USDT |
1.1678 USDT |
1.1604 USDT |
| 2025-07-15 |
1.1648 USDT |
5,406.3146 |
1.1623 USDT |
1.1524 USDT |
1.1615 USDT |
1.1538 USDT |
| 2025-07-14 |
1.1656 USDT |
281.0432 |
1.1607 USDT |
1.1606 USDT |
1.1693 USDT |
1.1690 USDT |
| 2025-07-13 |
1.1492 USDT |
5,955.4331 |
1.1137 USDT |
1.1010 USDT |
1.1362 USDT |
1.1687 USDT |
| 2025-07-12 |
1.1460 USDT |
6,810.3579 |
1.1081 USDT |
1.0997 USDT |
1.1142 USDT |
1.1710 USDT |
| 2025-07-11 |
1.1609 USDT |
3,858.3345 |
1.1634 USDT |
1.1317 USDT |
1.1706 USDT |
1.1626 USDT |
| 2025-07-10 |
1.1578 USDT |
285.4081 |
1.1640 USDT |
1.1624 USDT |
1.1708 USDT |
1.1707 USDT |
| 2025-07-09 |
1.1682 USDT |
193.8512 |
1.1698 USDT |
1.1652 USDT |
1.1777 USDT |
1.1729 USDT |
| 2025-07-08 |
1.1706 USDT |
335.6528 |
1.1701 USDT |
1.1662 USDT |
1.1742 USDT |
1.1688 USDT |
| 2025-07-07 |
1.1587 USDT |
3,119.7568 |
1.1754 USDT |
1.1636 USDT |
1.1747 USDT |
1.1746 USDT |
| 2025-07-06 |
1.1545 USDT |
500.8408 |
1.1335 USDT |
1.1071 USDT |
1.1335 USDT |
1.1147 USDT |
| 2025-07-05 |
1.1540 USDT |
453.5940 |
1.1895 USDT |
1.1579 USDT |
1.1927 USDT |
1.1691 USDT |
| 2025-07-04 |
1.1712 USDT |
4,673.2138 |
1.1705 USDT |
1.1617 USDT |
1.1787 USDT |
1.1651 USDT |
| 2025-07-03 |
1.1668 USDT |
6,908.8985 |
1.1740 USDT |
1.0858 USDT |
1.1104 USDT |
1.1042 USDT |
| 2025-07-02 |
1.1790 USDT |
62.5323 |
1.1729 USDT |
1.1729 USDT |
1.1779 USDT |
1.1729 USDT |
| 2025-07-01 |
1.1660 USDT |
536.1868 |
1.1798 USDT |
1.1695 USDT |
1.1895 USDT |
1.1714 USDT |
| 2025-06-30 |
1.1561 USDT |
452.6764 |
1.1669 USDT |
1.1624 USDT |
1.1848 USDT |
1.1741 USDT |
| 2025-06-29 |
1.1598 USDT |
6,014.3867 |
1.1765 USDT |
1.1381 USDT |
1.1550 USDT |
1.1483 USDT |
| 2025-06-28 |
1.1624 USDT |
4,866.3050 |
1.1694 USDT |
1.1399 USDT |
1.1544 USDT |
1.1558 USDT |
| 2025-06-27 |
1.1570 USDT |
8,222.5980 |
1.1466 USDT |
1.1370 USDT |
1.1558 USDT |
1.1623 USDT |
| 2025-06-26 |
1.1551 USDT |
8,161.7333 |
1.1573 USDT |
1.1397 USDT |
1.1566 USDT |
1.1514 USDT |
| 2025-06-25 |
1.1508 USDT |
65.3539 |
1.1629 USDT |
1.1595 USDT |
1.1640 USDT |
1.1633 USDT |
| 2025-06-24 |
1.1493 USDT |
6,882.8312 |
1.1508 USDT |
1.1350 USDT |
1.1507 USDT |
1.1507 USDT |
| 2025-06-23 |
1.1521 USDT |
385.2672 |
1.1494 USDT |
1.1399 USDT |
1.1582 USDT |
1.1525 USDT |
| 2025-06-22 |
1.1525 USDT |
399.9013 |
1.1407 USDT |
1.1397 USDT |
1.1511 USDT |
1.1458 USDT |
| 2025-06-21 |
1.1499 USDT |
273.8177 |
1.1406 USDT |
1.1396 USDT |
1.1554 USDT |
1.1551 USDT |
| 2025-06-20 |
1.1513 USDT |
514.9694 |
1.1504 USDT |
1.1395 USDT |
1.1654 USDT |
1.1541 USDT |
| 2025-06-19 |
1.1471 USDT |
5,445.1218 |
1.1196 USDT |
1.1137 USDT |
1.1350 USDT |
1.1620 USDT |
| 2025-06-18 |
1.1534 USDT |
5,997.8344 |
1.1464 USDT |
1.1376 USDT |
1.1601 USDT |
1.1469 USDT |
| 2025-06-17 |
1.1541 USDT |
33.7635 |
1.1498 USDT |
1.1468 USDT |
1.1597 USDT |
1.1597 USDT |
| 2025-06-16 |
1.1539 USDT |
456.2661 |
1.1490 USDT |
1.1368 USDT |
1.1547 USDT |
1.1478 USDT |
| 2025-06-15 |
1.1538 USDT |
5,394.2367 |
1.1513 USDT |
1.1350 USDT |
1.1529 USDT |
1.1422 USDT |
| 2025-06-14 |
1.1530 USDT |
5,615.0863 |
1.1598 USDT |
1.1364 USDT |
1.1608 USDT |
1.1443 USDT |
| 2025-06-13 |
1.1566 USDT |
0.0000 |
1.1617 USDT |
1.1617 USDT |
1.1617 USDT |
1.1617 USDT |
| 2025-06-12 |
1.1512 USDT |
1,216.4306 |
1.1547 USDT |
1.1547 USDT |
1.1547 USDT |
1.1584 USDT |
| 2025-06-11 |
1.1408 USDT |
45.9849 |
1.1440 USDT |
1.1440 USDT |
1.1440 USDT |
1.1455 USDT |
| 2025-06-10 |
1.1435 USDT |
0.0000 |
1.1379 USDT |
1.1379 USDT |
1.1379 USDT |
1.1379 USDT |
| 2025-06-09 |
1.1428 USDT |
5,504.4298 |
1.1431 USDT |
1.1430 USDT |
1.1431 USDT |
1.1437 USDT |
| 2025-06-08 |
1.1419 USDT |
1,428,547.6274 |
1.1426 USDT |
1.1404 USDT |
1.1438 USDT |
1.1430 USDT |
| 2025-06-07 |
1.1403 USDT |
30,405.3946 |
1.1395 USDT |
1.1392 USDT |
1.1416 USDT |
1.1405 USDT |
| 2025-06-06 |
1.1437 USDT |
155,820.0520 |
1.1412 USDT |
1.1395 USDT |
1.1421 USDT |
1.1405 USDT |
| 2025-06-05 |
1.1424 USDT |
270,174.6776 |
1.1389 USDT |
1.1338 USDT |
1.1411 USDT |
1.1406 USDT |
| 2025-06-04 |
1.1398 USDT |
105,049.9282 |
1.1444 USDT |
1.1424 USDT |
1.1459 USDT |
1.1426 USDT |
| 2025-06-03 |
1.1423 USDT |
47,786.4803 |
1.1389 USDT |
1.1372 USDT |
1.1395 USDT |
1.1377 USDT |
| 2025-06-02 |
1.1386 USDT |
9,417.4981 |
1.1438 USDT |
1.1435 USDT |
1.1467 USDT |
1.1465 USDT |
| 2025-06-01 |
1.1361 USDT |
13,534.1163 |
1.1382 USDT |
1.1377 USDT |
1.1387 USDT |
1.1383 USDT |
| 2025-05-31 |
1.1336 USDT |
3,901.2745 |
1.1336 USDT |
1.1330 USDT |
1.1341 USDT |
1.1336 USDT |
| 2025-05-30 |
1.1327 USDT |
426,899.0414 |
1.1314 USDT |
1.1285 USDT |
1.1317 USDT |
1.1336 USDT |