Identifier on DigiFinex: ego_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-17 |
0.0584 USDT |
520,013.1575 EGO |
0.0588 USDT |
0.0566 USDT |
0.0587 USDT |
0.0586 USDT |
| 2024-04-16 |
0.0602 USDT |
438,293.4754 EGO |
0.0587 USDT |
0.0574 USDT |
0.0589 USDT |
0.0588 USDT |
| 2024-04-15 |
0.0604 USDT |
400,346.7191 EGO |
0.0601 USDT |
0.0599 USDT |
0.0609 USDT |
0.0611 USDT |
| 2024-04-14 |
0.0585 USDT |
256,772.7852 EGO |
0.0585 USDT |
0.0576 USDT |
0.0586 USDT |
0.0581 USDT |
| 2024-04-13 |
0.0620 USDT |
496,762.0348 EGO |
0.0652 USDT |
0.0568 USDT |
0.0590 USDT |
0.0594 USDT |
| 2024-04-12 |
0.0647 USDT |
455,679.4662 EGO |
0.0663 USDT |
0.0611 USDT |
0.0629 USDT |
0.0619 USDT |
| 2024-04-11 |
0.0644 USDT |
481,995.7982 EGO |
0.0627 USDT |
0.0620 USDT |
0.0632 USDT |
0.0647 USDT |
| 2024-04-10 |
0.0671 USDT |
413,915.7412 EGO |
0.0670 USDT |
0.0647 USDT |
0.0654 USDT |
0.0649 USDT |
| 2024-04-09 |
0.0707 USDT |
360,203.6838 EGO |
0.0670 USDT |
0.0664 USDT |
0.0677 USDT |
0.0681 USDT |
| 2024-04-08 |
0.0732 USDT |
425,134.6780 EGO |
0.0748 USDT |
0.0720 USDT |
0.0738 USDT |
0.0746 USDT |
| 2024-04-07 |
0.0739 USDT |
335,843.5549 EGO |
0.0729 USDT |
0.0724 USDT |
0.0743 USDT |
0.0731 USDT |
| 2024-04-06 |
0.0728 USDT |
344,681.5442 EGO |
0.0737 USDT |
0.0715 USDT |
0.0733 USDT |
0.0719 USDT |
| 2024-04-05 |
0.0684 USDT |
428,382.9845 EGO |
0.0680 USDT |
0.0663 USDT |
0.0680 USDT |
0.0680 USDT |
| 2024-04-04 |
0.0675 USDT |
390,165.4626 EGO |
0.0684 USDT |
0.0677 USDT |
0.0697 USDT |
0.0705 USDT |
| 2024-04-03 |
0.0714 USDT |
410,389.7458 EGO |
0.0697 USDT |
0.0659 USDT |
0.0673 USDT |
0.0662 USDT |
| 2024-04-02 |
0.0736 USDT |
366,120.7012 EGO |
0.0738 USDT |
0.0715 USDT |
0.0727 USDT |
0.0727 USDT |
| 2024-04-01 |
0.0785 USDT |
357,994.8428 EGO |
0.0757 USDT |
0.0729 USDT |
0.0749 USDT |
0.0737 USDT |
| 2024-03-31 |
0.0831 USDT |
324,302.5283 EGO |
0.0844 USDT |
0.0801 USDT |
0.0826 USDT |
0.0820 USDT |
| 2024-03-30 |
0.0816 USDT |
312,438.0155 EGO |
0.0808 USDT |
0.0780 USDT |
0.0814 USDT |
0.0827 USDT |
| 2024-03-29 |
0.0712 USDT |
343,092.2748 EGO |
0.0712 USDT |
0.0698 USDT |
0.0715 USDT |
0.0739 USDT |
| 2024-03-28 |
0.0739 USDT |
351,941.2864 EGO |
0.0718 USDT |
0.0711 USDT |
0.0727 USDT |
0.0730 USDT |
| 2024-03-27 |
0.0772 USDT |
351,376.6048 EGO |
0.0749 USDT |
0.0733 USDT |
0.0743 USDT |
0.0741 USDT |
| 2024-03-26 |
0.0875 USDT |
229,769.5952 EGO |
0.0837 USDT |
0.0799 USDT |
0.0820 USDT |
0.0820 USDT |
| 2024-03-25 |
0.0924 USDT |
351,380.2964 EGO |
0.0900 USDT |
0.0854 USDT |
0.0878 USDT |
0.0875 USDT |
| 2024-03-24 |
0.0981 USDT |
247,012.4987 EGO |
0.0975 USDT |
0.0945 USDT |
0.0969 USDT |
0.0960 USDT |
| 2024-03-23 |
0.0993 USDT |
273,659.4912 EGO |
0.0993 USDT |
0.0988 USDT |
0.1011 USDT |
0.0996 USDT |
| 2024-03-22 |
0.1040 USDT |
289,827.0225 EGO |
0.1005 USDT |
0.0950 USDT |
0.0972 USDT |
0.0953 USDT |
| 2024-03-21 |
0.1097 USDT |
261,083.4509 EGO |
0.1083 USDT |
0.1071 USDT |
0.1093 USDT |
0.1095 USDT |
| 2024-03-20 |
0.1162 USDT |
292,204.8102 EGO |
0.1092 USDT |
0.1039 USDT |
0.1082 USDT |
0.1116 USDT |
| 2024-03-19 |
0.0972 USDT |
965,296.2254 EGO |
0.0899 USDT |
0.0896 USDT |
0.0938 USDT |
0.1116 USDT |
| 2024-03-18 |
0.1016 USDT |
259,220.0306 EGO |
0.0997 USDT |
0.0950 USDT |
0.0974 USDT |
0.0975 USDT |