EGSUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 0.001025 | 0.000048 | 4.91% | 0.000979 | 0.001025 | 0.000979 | 660,081.00 |
Apr 24 2024 | 0.000977 | 0.000036 | 3.83% | 0.00094 | 0.000977 | 0.00092 | 968,799.00 |
Apr 23 2024 | 0.000941 | 0.000011 | 1.18% | 0.000933 | 0.000945 | 0.000914 | 1,239,519.00 |
Apr 22 2024 | 0.00093 | -0.000034 | -3.53% | 0.00097 | 0.00097 | 0.000898 | 2,957,431.00 |
Apr 21 2024 | 0.000964 | -0.00004 | -3.98% | 0.000999 | 0.001009 | 0.000964 | 2,334,585.00 |
Apr 20 2024 | 0.001004 | 0.000046 | 4.80% | 0.000965 | 0.001025 | 0.000918 | 2,302,602.00 |
Apr 19 2024 | 0.000958 | 0.000013 | 1.38% | 0.000947 | 0.001011 | 0.000931 | 1,602,739.00 |
Apr 18 2024 | 0.000945 | -0.00000500 | -0.53% | 0.000949 | 0.000968 | 0.00089 | 286,879.00 |
Apr 17 2024 | 0.00095 | 0.000053 | 5.91% | 0.000897 | 0.00095 | 0.000877 | 201.00 |
Apr 16 2024 | 0.000897 | -0.000098 | -9.85% | 0.000991 | 0.000991 | 0.000897 | 667,969.00 |
Apr 15 2024 | 0.000995 | -0.000021 | -2.07% | 0.001034 | 0.001047 | 0.000995 | 2,477,308.00 |
Apr 14 2024 | 0.001016 | 0.00000200 | 0.20% | 0.00104 | 0.001071 | 0.001016 | 2,329,797.00 |
Apr 13 2024 | 0.001015 | -0.00002 | -1.93% | 0.001029 | 0.001029 | 0.000975 | 170,580.00 |
Apr 12 2024 | 0.001035 | -0.000075 | -6.76% | 0.001112 | 0.001156 | 0.001016 | 2,854,965.00 |
Apr 11 2024 | 0.00111 | -0.00001 | -0.89% | 0.001117 | 0.001123 | 0.00111 | 3,239,176.00 |
Apr 10 2024 | 0.00112 | 0.00000020 | 0.02% | 0.001119 | 0.001126 | 0.001108 | 3,171,134.00 |
Apr 09 2024 | 0.00112 | -0.000038 | -3.28% | 0.001153 | 0.001182 | 0.00111 | 3,041,499.00 |
Apr 08 2024 | 0.001158 | -0.000061 | -5.00% | 0.001205 | 0.00123 | 0.001111 | 1,754,518.00 |
Apr 07 2024 | 0.001219 | 0.000068 | 5.91% | 0.001149 | 0.001229 | 0.001145 | 1,880,617.00 |
Apr 06 2024 | 0.001151 | 0.00001 | 0.88% | 0.00114 | 0.001265 | 0.001119 | 1,662,209.00 |
Apr 05 2024 | 0.001141 | 0.000139 | 13.91% | 0.000994 | 0.00124 | 0.00099 | 3,046,007.00 |
Apr 04 2024 | 0.001002 | -0.000054 | -5.12% | 0.00104 | 0.001175 | 0.000959 | 2,932,359.00 |
Apr 03 2024 | 0.001056 | -0.000031 | -2.85% | 0.001089 | 0.001143 | 0.00104 | 629,150.00 |
Apr 02 2024 | 0.001087 | 0.00000500 | 0.46% | 0.001064 | 0.001182 | 0.00104 | 1,112,711.00 |
Apr 01 2024 | 0.001082 | 0.00000600 | 0.56% | 0.001076 | 0.001132 | 0.00105 | 2,201,146.00 |
Mar 31 2024 | 0.001076 | 0.00000200 | 0.19% | 0.001085 | 0.001121 | 0.00106 | 1,764,274.00 |
Mar 30 2024 | 0.001074 | 0.000058 | 5.71% | 0.001017 | 0.001115 | 0.001 | 1,903,487.00 |
Mar 29 2024 | 0.001016 | -0.0001 | -8.96% | 0.001158 | 0.001183 | 0.000999 | 1,978,056.00 |
Mar 28 2024 | 0.001116 | 0.000187 | 20.17% | 0.000944 | 0.0012 | 0.000918 | 3,508,357.00 |
Mar 27 2024 | 0.000928 | -0.000036 | -3.73% | 0.00098 | 0.000989 | 0.000914 | 9,153,966.00 |
Mar 26 2024 | 0.000965 | -0.000037 | -3.69% | 0.001008 | 0.001011 | 0.000964 | 3,928,385.00 |
Mar 25 2024 | 0.001002 | 0.000069 | 7.39% | 0.000933 | 0.001039 | 0.000929 | 3,868,871.00 |
Mar 24 2024 | 0.000933 | -0.000059 | -5.95% | 0.001005 | 0.001005 | 0.000919 | 1,439,310.00 |
Mar 23 2024 | 0.000992 | 0.000126 | 14.51% | 0.000866 | 0.0011 | 0.000866 | 2,383,493.00 |
Mar 22 2024 | 0.000866 | 0.00009 | 11.60% | 0.000778 | 0.000949 | 0.000776 | 4,095,117.00 |
Mar 21 2024 | 0.000776 | -0.000054 | -6.51% | 0.000832 | 0.000854 | 0.000776 | 2,470,878.00 |
Mar 20 2024 | 0.00083 | -0.00007 | -7.78% | 0.000902 | 0.000902 | 0.000768 | 1,301,655.00 |
Mar 19 2024 | 0.0009 | 0.000039 | 4.53% | 0.00086 | 0.00106 | 0.000785 | 2,689,375.00 |
Mar 18 2024 | 0.000861 | -0.0001 | -10.41% | 0.000961 | 0.000988 | 0.000836 | 5,000,296.00 |
Mar 17 2024 | 0.000961 | 0.000047 | 5.14% | 0.000932 | 0.001 | 0.000905 | 1,593,466.00 |
Mar 16 2024 | 0.000914 | -0.000034 | -3.59% | 0.000931 | 0.000952 | 0.000888 | 4,109,749.00 |
Mar 15 2024 | 0.000948 | -0.000112 | -10.57% | 0.001061 | 0.001111 | 0.000927 | 1,691,394.00 |
Mar 14 2024 | 0.00106 | -0.000051 | -4.59% | 0.001103 | 0.001109 | 0.001038 | 4,285,511.00 |
Mar 13 2024 | 0.001111 | 0.000136 | 13.93% | 0.000976 | 0.001136 | 0.000976 | 699.00 |
Mar 12 2024 | 0.000975 | 0.000021 | 2.20% | 0.00095 | 0.001067 | 0.000938 | 539,698.00 |
Mar 11 2024 | 0.000954 | -0.000014 | -1.45% | 0.000967 | 0.000977 | 0.00093 | 2,349,286.00 |
Mar 10 2024 | 0.000967 | -0.000012 | -1.23% | 0.000981 | 0.000999 | 0.000905 | 4,006,126.00 |
Mar 09 2024 | 0.000979 | 0.00007 | 7.70% | 0.00091 | 0.001 | 0.000896 | 4,142,365.00 |
Mar 08 2024 | 0.000909 | 0.00000100 | 0.11% | 0.000909 | 0.000944 | 0.00089 | 3,402,149.00 |
Mar 07 2024 | 0.000908 | -0.000037 | -3.92% | 0.000911 | 0.000922 | 0.00088 | 2,274,768.00 |
Mar 06 2024 | 0.000945 | 0.000033 | 3.62% | 0.000913 | 0.000945 | 0.000878 | 909,038.00 |
Mar 05 2024 | 0.000912 | 0.000025 | 2.82% | 0.000884 | 0.000922 | 0.000872 | 2,575,833.00 |
Mar 04 2024 | 0.000888 | -0.000059 | -6.23% | 0.000947 | 0.000947 | 0.000876 | 3,392,847.00 |
Mar 03 2024 | 0.000947 | 0.000052 | 5.81% | 0.000897 | 0.000957 | 0.000895 | 1,473,603.00 |
Mar 02 2024 | 0.000895 | -0.000024 | -2.61% | 0.000917 | 0.000939 | 0.000881 | 3,519,256.00 |
Mar 01 2024 | 0.000919 | 0.000027 | 3.03% | 0.000903 | 0.000956 | 0.000883 | 2,265,762.00 |
Feb 29 2024 | 0.000892 | 0.000021 | 2.41% | 0.000866 | 0.000925 | 0.000854 | 2,221,501.00 |
Feb 28 2024 | 0.000871 | 0.000021 | 2.47% | 0.000851 | 0.000928 | 0.00083 | 2,826,310.00 |
Feb 27 2024 | 0.00085 | -0.000058 | -6.39% | 0.000911 | 0.000961 | 0.000837 | 2,732,245.00 |
Feb 26 2024 | 0.000908 | 0.000053 | 6.20% | 0.000853 | 0.000952 | 0.000839 | 3,643,984.00 |
Feb 25 2024 | 0.000854 | 0.000034 | 4.15% | 0.00082 | 0.000854 | 0.000817 | 2,205,794.00 |
Feb 24 2024 | 0.00082 | -0.000019 | -2.27% | 0.000838 | 0.000881 | 0.000817 | 2,226,159.00 |
Feb 23 2024 | 0.000838 | -0.000042 | -4.77% | 0.000881 | 0.000939 | 0.000815 | 2,689,242.00 |
Feb 22 2024 | 0.000881 | 0.00000300 | 0.34% | 0.000882 | 0.00092 | 0.00083 | 2,829,115.00 |
Feb 21 2024 | 0.000878 | -0.00000600 | -0.68% | 0.000887 | 0.000907 | 0.000865 | 3,607,869.00 |
Feb 20 2024 | 0.000884 | -0.000027 | -2.96% | 0.000911 | 0.000917 | 0.000855 | 3,169,631.00 |
Feb 19 2024 | 0.000911 | 0.000014 | 1.56% | 0.000897 | 0.000918 | 0.000861 | 2,190,743.00 |
Feb 18 2024 | 0.000897 | 0.00000600 | 0.67% | 0.00089 | 0.000901 | 0.00089 | 227,875.00 |
Feb 17 2024 | 0.00089 | -0.000016 | -1.77% | 0.000906 | 0.000922 | 0.00087 | 2,570,280.00 |
Feb 16 2024 | 0.000906 | 0.000032 | 3.66% | 0.00088 | 0.000906 | 0.000874 | 3,833,380.00 |
Feb 15 2024 | 0.000874 | -0.000046 | -5.00% | 0.00092 | 0.000935 | 0.00087 | 3,136,752.00 |
Feb 14 2024 | 0.00092 | 0.000012 | 1.32% | 0.000897 | 0.000923 | 0.000841 | 4,167,418.00 |
Feb 13 2024 | 0.000907 | 0.00000800 | 0.89% | 0.000903 | 0.000928 | 0.000827 | 2,515,888.00 |
Feb 12 2024 | 0.0009 | 0.000045 | 5.27% | 0.000855 | 0.000907 | 0.000811 | 3,456,905.00 |
Feb 11 2024 | 0.000855 | -0.000016 | -1.84% | 0.00083 | 0.000886 | 0.00082 | 3,942,255.00 |
Feb 10 2024 | 0.00087 | 0.00000700 | 0.81% | 0.000869 | 0.000881 | 0.000843 | 5,050,408.00 |
Feb 09 2024 | 0.000863 | 0.000022 | 2.61% | 0.000849 | 0.000907 | 0.000835 | 4,187,240.00 |
Feb 08 2024 | 0.000842 | 0.00001 | 1.20% | 0.000831 | 0.000858 | 0.000825 | 4,007,021.00 |
Feb 07 2024 | 0.000831 | -0.000074 | -8.17% | 0.000904 | 0.000909 | 0.00082 | 4,310,101.00 |
Feb 06 2024 | 0.000906 | -0.000057 | -5.92% | 0.000964 | 0.000964 | 0.000897 | 3,266,797.00 |
Feb 05 2024 | 0.000963 | 0.00001 | 1.05% | 0.000954 | 0.000964 | 0.000855 | 3,249,466.00 |
Feb 04 2024 | 0.000952 | 0.000038 | 4.16% | 0.000909 | 0.000964 | 0.000882 | 2,548,392.00 |
Feb 03 2024 | 0.000914 | 0.000064 | 7.53% | 0.000857 | 0.000918 | 0.000832 | 4,224,166.00 |
Feb 02 2024 | 0.00085 | -0.000028 | -3.19% | 0.000879 | 0.000912 | 0.00085 | 3,812,943.00 |
Feb 01 2024 | 0.000878 | -0.000064 | -6.79% | 0.000941 | 0.00097 | 0.000878 | 4,257,761.00 |
Jan 31 2024 | 0.000942 | -0.000055 | -5.52% | 0.000995 | 0.001038 | 0.000935 | 2,990,644.00 |
Jan 30 2024 | 0.000997 | -0.000201 | -16.78% | 0.001204 | 0.001204 | 0.000993 | 2,208,748.00 |
Jan 29 2024 | 0.001198 | 0.000029 | 2.48% | 0.001161 | 0.001212 | 0.00115 | 1,265,541.00 |
Jan 28 2024 | 0.001169 | -0.000034 | -2.83% | 0.0012 | 0.001212 | 0.001153 | 2,687,459.00 |
Jan 27 2024 | 0.001203 | 0.000017 | 1.43% | 0.001191 | 0.0019 | 0.00117 | 1,477,037.00 |