Identifier on DigiFinex: evmos_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
0.0235 USDT |
73,349.7648 |
0.0244 USDT |
0.0243 USDT |
0.0244 USDT |
0.0244 USDT |
| 2024-11-20 |
0.0269 USDT |
27,608.5171 |
0.0235 USDT |
0.0229 USDT |
0.0235 USDT |
0.0229 USDT |
| 2024-11-19 |
0.0250 USDT |
1,066,633.9732 |
0.0252 USDT |
0.0252 USDT |
0.0256 USDT |
0.0273 USDT |
| 2024-11-18 |
0.0208 USDT |
2,254.7465 |
0.0195 USDT |
0.0195 USDT |
0.0195 USDT |
0.0195 USDT |
| 2024-11-17 |
0.0210 USDT |
438,272.9432 |
0.0209 USDT |
0.0209 USDT |
0.0215 USDT |
0.0222 USDT |
| 2024-11-16 |
0.0201 USDT |
382,986.4038 |
0.0206 USDT |
0.0205 USDT |
0.0207 USDT |
0.0207 USDT |
| 2024-11-15 |
0.0186 USDT |
108,726.0458 |
0.0192 USDT |
0.0191 USDT |
0.0192 USDT |
0.0191 USDT |
| 2024-11-14 |
0.0187 USDT |
660,266.1749 |
0.0183 USDT |
0.0181 USDT |
0.0182 USDT |
0.0181 USDT |
| 2024-11-13 |
0.0183 USDT |
895,122.4353 |
0.0179 USDT |
0.0175 USDT |
0.0176 USDT |
0.0190 USDT |
| 2024-11-12 |
0.0192 USDT |
629,466.3881 |
0.0184 USDT |
0.0179 USDT |
0.0180 USDT |
0.0182 USDT |
| 2024-11-11 |
0.0187 USDT |
749,735.9207 |
0.0189 USDT |
0.0189 USDT |
0.0190 USDT |
0.0197 USDT |
| 2024-11-10 |
0.0195 USDT |
167,585.7653 |
0.0197 USDT |
0.0196 USDT |
0.0203 USDT |
0.0199 USDT |
| 2024-11-09 |
0.0184 USDT |
1,352,375.0591 |
0.0250 USDT |
0.0184 USDT |
0.0223 USDT |
0.0222 USDT |
| 2024-11-08 |
0.0137 USDT |
784,679.7429 |
0.0138 USDT |
0.0136 USDT |
0.0137 USDT |
0.0146 USDT |
| 2024-11-07 |
0.0126 USDT |
71,292.0921 |
0.0133 USDT |
0.0133 USDT |
0.0134 USDT |
0.0134 USDT |
| 2024-11-06 |
0.0122 USDT |
123,438.7486 |
0.0121 USDT |
0.0121 USDT |
0.0122 USDT |
0.0121 USDT |
| 2024-11-05 |
0.0113 USDT |
677,130.5472 |
0.0115 USDT |
0.0115 USDT |
0.0116 USDT |
0.0120 USDT |
| 2024-11-04 |
0.0111 USDT |
327,316.2563 |
0.0111 USDT |
0.0111 USDT |
0.0111 USDT |
0.0111 USDT |
| 2024-11-03 |
0.0108 USDT |
722,475.0838 |
0.0108 USDT |
0.0104 USDT |
0.0104 USDT |
0.0111 USDT |
| 2024-11-02 |
0.0114 USDT |
543.1462 |
0.0109 USDT |
0.0109 USDT |
0.0109 USDT |
0.0109 USDT |
| 2024-11-01 |
0.0123 USDT |
237,969.5873 |
0.0122 USDT |
0.0121 USDT |
0.0122 USDT |
0.0123 USDT |
| 2024-10-31 |
0.0128 USDT |
289,264.6535 |
0.0129 USDT |
0.0125 USDT |
0.0126 USDT |
0.0126 USDT |
| 2024-10-30 |
0.0122 USDT |
34,292.9906 |
0.0122 USDT |
0.0122 USDT |
0.0122 USDT |
0.0123 USDT |
| 2024-10-29 |
0.0119 USDT |
178,648.3231 |
0.0121 USDT |
0.0120 USDT |
0.0121 USDT |
0.0120 USDT |
| 2024-10-28 |
0.0120 USDT |
300,373.9997 |
0.0120 USDT |
0.0118 USDT |
0.0119 USDT |
0.0119 USDT |
| 2024-10-27 |
0.0117 USDT |
125,349.4555 |
0.0120 USDT |
0.0120 USDT |
0.0121 USDT |
0.0122 USDT |
| 2024-10-26 |
0.0117 USDT |
40,959.2826 |
0.0114 USDT |
0.0113 USDT |
0.0114 USDT |
0.0113 USDT |
| 2024-10-25 |
0.0119 USDT |
164,362.7437 |
0.0118 USDT |
0.0118 USDT |
0.0119 USDT |
0.0119 USDT |
| 2024-10-24 |
0.0120 USDT |
68,095.5390 |
0.0118 USDT |
0.0118 USDT |
0.0118 USDT |
0.0118 USDT |
| 2024-10-23 |
0.0126 USDT |
192,791.7219 |
0.0126 USDT |
0.0124 USDT |
0.0124 USDT |
0.0124 USDT |
| 2024-10-22 |
0.0129 USDT |
0.0000 |
0.0125 USDT |
0.0125 USDT |
0.0125 USDT |
0.0125 USDT |
| 2024-10-21 |
0.0130 USDT |
3,123.7557 |
0.0129 USDT |
0.0129 USDT |
0.0129 USDT |
0.0129 USDT |
| 2024-10-20 |
0.0130 USDT |
203,902.2547 |
0.0128 USDT |
0.0127 USDT |
0.0128 USDT |
0.0128 USDT |
| 2024-10-19 |
0.0139 USDT |
299,128.7997 |
0.0139 USDT |
0.0135 USDT |
0.0136 USDT |
0.0135 USDT |
| 2024-10-18 |
0.0133 USDT |
412,378.2008 |
0.0138 USDT |
0.0137 USDT |
0.0138 USDT |
0.0138 USDT |
| 2024-10-17 |
0.0151 USDT |
46,877.5997 |
0.0142 USDT |
0.0141 USDT |
0.0141 USDT |
0.0141 USDT |
| 2024-10-16 |
0.0149 USDT |
239,567.3774 |
0.0148 USDT |
0.0147 USDT |
0.0147 USDT |
0.0148 USDT |
| 2024-10-15 |
0.0164 USDT |
72,804.8915 |
0.0162 USDT |
0.0162 USDT |
0.0163 USDT |
0.0163 USDT |
| 2024-10-14 |
0.0169 USDT |
940,894.8869 |
0.0170 USDT |
0.0167 USDT |
0.0168 USDT |
0.0168 USDT |
| 2024-10-13 |
0.0168 USDT |
38,184.6275 |
0.0163 USDT |
0.0162 USDT |
0.0163 USDT |
0.0162 USDT |
| 2024-10-12 |
0.0174 USDT |
47,334.9391 |
0.0176 USDT |
0.0176 USDT |
0.0176 USDT |
0.0177 USDT |
| 2024-10-11 |
0.0163 USDT |
292,238.0582 |
0.0166 USDT |
0.0166 USDT |
0.0167 USDT |
0.0174 USDT |
| 2024-10-10 |
0.0167 USDT |
420,371.9200 |
0.0171 USDT |
0.0157 USDT |
0.0157 USDT |
0.0157 USDT |
| 2024-10-09 |
0.0172 USDT |
703,649.4414 |
0.0171 USDT |
0.0171 USDT |
0.0172 USDT |
0.0171 USDT |
| 2024-10-08 |
0.0171 USDT |
692,070.4868 |
0.0171 USDT |
0.0171 USDT |
0.0172 USDT |
0.0173 USDT |
| 2024-10-07 |
0.0169 USDT |
325,670.8758 |
0.0170 USDT |
0.0169 USDT |
0.0170 USDT |
0.0170 USDT |
| 2024-10-06 |
0.0169 USDT |
219,753.3345 |
0.0168 USDT |
0.0164 USDT |
0.0165 USDT |
0.0167 USDT |
| 2024-10-05 |
0.0171 USDT |
209,834.3783 |
0.0173 USDT |
0.0172 USDT |
0.0173 USDT |
0.0174 USDT |
| 2024-10-04 |
0.0169 USDT |
54,099.3770 |
0.0169 USDT |
0.0169 USDT |
0.0170 USDT |
0.0169 USDT |
| 2024-10-03 |
0.0172 USDT |
142.2325 |
0.0167 USDT |
0.0167 USDT |
0.0167 USDT |
0.0167 USDT |