Crypto exchange DigiFinex

Market EGO (EGO) / Tether (USDT)

Identifier on DigiFinex: ego_usdt
Date Price Volume Open Low High Close
2024-06-06 0.0405 USDT 812,190.5387 EGO 0.0406 USDT 0.0388 USDT 0.0400 USDT 0.0392 USDT
2024-06-05 0.0419 USDT 452,227.0419 EGO 0.0412 USDT 0.0411 USDT 0.0414 USDT 0.0414 USDT
2024-06-04 0.0421 USDT 735,706.5255 EGO 0.0418 USDT 0.0414 USDT 0.0424 USDT 0.0421 USDT
2024-06-03 0.0422 USDT 624,271.2306 EGO 0.0412 USDT 0.0411 USDT 0.0418 USDT 0.0418 USDT
2024-06-02 0.0401 USDT 651,889.8126 EGO 0.0435 USDT 0.0415 USDT 0.0422 USDT 0.0420 USDT
2024-06-01 0.0404 USDT 751,741.9036 EGO 0.0400 USDT 0.0388 USDT 0.0398 USDT 0.0392 USDT
2024-05-31 0.0411 USDT 656,725.9686 EGO 0.0414 USDT 0.0402 USDT 0.0413 USDT 0.0405 USDT
2024-05-30 0.0407 USDT 648,144.8653 EGO 0.0417 USDT 0.0407 USDT 0.0418 USDT 0.0418 USDT
2024-05-29 0.0408 USDT 654,157.5866 EGO 0.0413 USDT 0.0396 USDT 0.0404 USDT 0.0408 USDT
2024-05-28 0.0405 USDT 662,913.0070 EGO 0.0410 USDT 0.0401 USDT 0.0405 USDT 0.0403 USDT
2024-05-27 0.0404 USDT 357,417.6921 EGO 0.0403 USDT 0.0387 USDT 0.0391 USDT 0.0391 USDT
2024-05-26 0.0422 USDT 607,052.6648 EGO 0.0425 USDT 0.0402 USDT 0.0417 USDT 0.0407 USDT
2024-05-25 0.0414 USDT 616,740.2347 EGO 0.0427 USDT 0.0425 USDT 0.0434 USDT 0.0426 USDT
2024-05-24 0.0405 USDT 597,636.9352 EGO 0.0410 USDT 0.0394 USDT 0.0407 USDT 0.0405 USDT
2024-05-23 0.0398 USDT 681,029.3820 EGO 0.0422 USDT 0.0402 USDT 0.0409 USDT 0.0402 USDT
2024-05-22 0.0377 USDT 742,749.1743 EGO 0.0370 USDT 0.0362 USDT 0.0371 USDT 0.0370 USDT
2024-05-21 0.0400 USDT 676,642.8705 EGO 0.0404 USDT 0.0386 USDT 0.0398 USDT 0.0401 USDT
2024-05-20 0.0395 USDT 585,316.9308 EGO 0.0398 USDT 0.0385 USDT 0.0395 USDT 0.0394 USDT
2024-05-19 0.0369 USDT 1,160,334.3456 EGO 0.0402 USDT 0.0365 USDT 0.0376 USDT 0.0386 USDT
2024-05-18 0.0338 USDT 921,268.6852 EGO 0.0342 USDT 0.0322 USDT 0.0328 USDT 0.0335 USDT
2024-05-17 0.0353 USDT 798,991.6485 EGO 0.0349 USDT 0.0342 USDT 0.0352 USDT 0.0348 USDT
2024-05-16 0.0382 USDT 765,170.6954 EGO 0.0383 USDT 0.0356 USDT 0.0368 USDT 0.0365 USDT
2024-05-15 0.0377 USDT 615,260.1396 EGO 0.0381 USDT 0.0372 USDT 0.0383 USDT 0.0381 USDT
2024-05-14 0.0382 USDT 622,311.5705 EGO 0.0384 USDT 0.0377 USDT 0.0383 USDT 0.0383 USDT
2024-05-13 0.0391 USDT 589,465.8722 EGO 0.0397 USDT 0.0377 USDT 0.0386 USDT 0.0386 USDT
2024-05-12 0.0393 USDT 611,591.6743 EGO 0.0388 USDT 0.0385 USDT 0.0393 USDT 0.0394 USDT
2024-05-11 0.0385 USDT 616,433.4816 EGO 0.0394 USDT 0.0385 USDT 0.0393 USDT 0.0392 USDT
2024-05-10 0.0385 USDT 652,959.3241 EGO 0.0377 USDT 0.0372 USDT 0.0380 USDT 0.0381 USDT
2024-05-09 0.0404 USDT 767,573.4868 EGO 0.0394 USDT 0.0391 USDT 0.0399 USDT 0.0406 USDT
2024-05-08 0.0416 USDT 635,633.0422 EGO 0.0406 USDT 0.0399 USDT 0.0405 USDT 0.0404 USDT
2024-05-07 0.0427 USDT 621,284.7319 EGO 0.0430 USDT 0.0416 USDT 0.0423 USDT 0.0424 USDT
2024-05-06 0.0424 USDT 552,010.0023 EGO 0.0419 USDT 0.0417 USDT 0.0430 USDT 0.0428 USDT
2024-05-05 0.0425 USDT 525,322.2828 EGO 0.0423 USDT 0.0416 USDT 0.0429 USDT 0.0430 USDT
2024-05-04 0.0426 USDT 707,484.4080 EGO 0.0423 USDT 0.0417 USDT 0.0424 USDT 0.0426 USDT
2024-05-03 0.0423 USDT 543,063.7630 EGO 0.0425 USDT 0.0411 USDT 0.0426 USDT 0.0426 USDT
2024-05-02 0.0444 USDT 664,875.8632 EGO 0.0448 USDT 0.0430 USDT 0.0437 USDT 0.0430 USDT
2024-05-01 0.0439 USDT 575,963.1134 EGO 0.0440 USDT 0.0433 USDT 0.0446 USDT 0.0441 USDT
2024-04-30 0.0450 USDT 580,602.0373 EGO 0.0445 USDT 0.0431 USDT 0.0445 USDT 0.0439 USDT
2024-04-29 0.0464 USDT 471,574.2616 EGO 0.0464 USDT 0.0452 USDT 0.0463 USDT 0.0463 USDT
2024-04-28 0.0460 USDT 624,870.3207 EGO 0.0458 USDT 0.0453 USDT 0.0461 USDT 0.0461 USDT
2024-04-27 0.0476 USDT 581,916.4866 EGO 0.0455 USDT 0.0446 USDT 0.0457 USDT 0.0457 USDT
2024-04-26 0.0501 USDT 547,769.3378 EGO 0.0494 USDT 0.0489 USDT 0.0503 USDT 0.0505 USDT
2024-04-25 0.0545 USDT 551,712.9837 EGO 0.0540 USDT 0.0509 USDT 0.0522 USDT 0.0512 USDT
2024-04-24 0.0589 USDT 487,310.0952 EGO 0.0560 USDT 0.0555 USDT 0.0568 USDT 0.0565 USDT
2024-04-23 0.0610 USDT 422,819.6591 EGO 0.0593 USDT 0.0589 USDT 0.0606 USDT 0.0610 USDT
2024-04-22 0.0614 USDT 393,292.8006 EGO 0.0611 USDT 0.0601 USDT 0.0621 USDT 0.0624 USDT
2024-04-21 0.0631 USDT 439,270.5017 EGO 0.0621 USDT 0.0607 USDT 0.0623 USDT 0.0623 USDT
2024-04-20 0.0623 USDT 405,594.6355 EGO 0.0621 USDT 0.0616 USDT 0.0633 USDT 0.0645 USDT
2024-04-19 0.0584 USDT 434,010.1493 EGO 0.0598 USDT 0.0587 USDT 0.0601 USDT 0.0600 USDT
2024-04-18 0.0579 USDT 410,308.6262 EGO 0.0591 USDT 0.0568 USDT 0.0579 USDT 0.0592 USDT