Identifier on DigiFinex: evmos_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
0.0032 USDT |
276,561,615.4620 |
0.0032 USDT |
0.0032 USDT |
0.0032 USDT |
0.0033 USDT |
| 2025-04-08 |
0.0032 USDT |
361,737,938.9813 |
0.0031 USDT |
0.0031 USDT |
0.0032 USDT |
0.0032 USDT |
| 2025-04-07 |
0.0034 USDT |
10,607,376.4126 |
0.0035 USDT |
0.0035 USDT |
0.0035 USDT |
0.0035 USDT |
| 2025-04-06 |
0.0037 USDT |
27,904,940.1715 |
0.0036 USDT |
0.0036 USDT |
0.0036 USDT |
0.0036 USDT |
| 2025-04-05 |
0.0038 USDT |
3,486,191.8189 |
0.0036 USDT |
0.0036 USDT |
0.0036 USDT |
0.0036 USDT |
| 2025-04-04 |
0.0035 USDT |
349,484,381.0330 |
0.0035 USDT |
0.0035 USDT |
0.0036 USDT |
0.0041 USDT |
| 2025-04-03 |
0.0033 USDT |
14,239,944.7715 |
0.0033 USDT |
0.0033 USDT |
0.0034 USDT |
0.0034 USDT |
| 2025-04-02 |
0.0035 USDT |
210,649,105.9324 |
0.0034 USDT |
0.0034 USDT |
0.0034 USDT |
0.0036 USDT |
| 2025-04-01 |
0.0041 USDT |
3,025,222.9221 |
0.0038 USDT |
0.0038 USDT |
0.0038 USDT |
0.0038 USDT |
| 2025-03-31 |
0.0044 USDT |
3,135,807.2562 |
0.0044 USDT |
0.0044 USDT |
0.0044 USDT |
0.0044 USDT |
| 2025-03-30 |
0.0044 USDT |
64,724,675.0561 |
0.0044 USDT |
0.0044 USDT |
0.0044 USDT |
0.0044 USDT |
| 2025-03-29 |
0.0044 USDT |
118,669,296.6646 |
0.0043 USDT |
0.0043 USDT |
0.0044 USDT |
0.0044 USDT |
| 2025-03-28 |
0.0046 USDT |
1,921,837.6941 |
0.0044 USDT |
0.0044 USDT |
0.0044 USDT |
0.0044 USDT |
| 2025-03-27 |
0.0048 USDT |
295,899,684.4351 |
0.0049 USDT |
0.0048 USDT |
0.0048 USDT |
0.0048 USDT |
| 2025-03-26 |
0.0049 USDT |
4,173,850.8509 |
0.0049 USDT |
0.0049 USDT |
0.0049 USDT |
0.0049 USDT |
| 2025-03-25 |
0.0048 USDT |
119,457,657.5885 |
0.0048 USDT |
0.0048 USDT |
0.0048 USDT |
0.0049 USDT |
| 2025-03-24 |
0.0046 USDT |
104,536,787.3869 |
0.0046 USDT |
0.0046 USDT |
0.0046 USDT |
0.0047 USDT |
| 2025-03-23 |
0.0045 USDT |
116,053.1646 |
0.0045 USDT |
0.0045 USDT |
0.0045 USDT |
0.0045 USDT |
| 2025-03-22 |
0.0045 USDT |
33,990,276.1261 |
0.0044 USDT |
0.0044 USDT |
0.0044 USDT |
0.0045 USDT |
| 2025-03-21 |
0.0052 USDT |
43,664,503.0185 |
0.0053 USDT |
0.0045 USDT |
0.0045 USDT |
0.0045 USDT |
| 2025-03-20 |
0.0053 USDT |
1,161.7068 |
0.0053 USDT |
0.0053 USDT |
0.0053 USDT |
0.0053 USDT |
| 2025-03-19 |
0.0051 USDT |
3,083,507.2715 |
0.0052 USDT |
0.0052 USDT |
0.0052 USDT |
0.0052 USDT |
| 2025-03-18 |
0.0069 USDT |
3,228,083.7044 |
0.0054 USDT |
0.0054 USDT |
0.0054 USDT |
0.0054 USDT |
| 2025-03-17 |
0.0068 USDT |
3,447,708.5405 |
0.0069 USDT |
0.0069 USDT |
0.0069 USDT |
0.0069 USDT |
| 2025-03-16 |
0.0068 USDT |
5,464,714.0365 |
0.0068 USDT |
0.0068 USDT |
0.0068 USDT |
0.0068 USDT |
| 2025-03-15 |
0.0068 USDT |
0.0000 |
0.0072 USDT |
0.0072 USDT |
0.0072 USDT |
0.0072 USDT |
| 2025-03-14 |
0.0060 USDT |
403,143.8832 |
0.0062 USDT |
0.0062 USDT |
0.0062 USDT |
0.0062 USDT |
| 2025-03-13 |
0.0061 USDT |
11,552,204.9463 |
0.0060 USDT |
0.0060 USDT |
0.0060 USDT |
0.0060 USDT |
| 2025-03-12 |
0.0063 USDT |
1,602,175.7320 |
0.0063 USDT |
0.0063 USDT |
0.0063 USDT |
0.0063 USDT |
| 2025-03-11 |
0.0061 USDT |
102,297,429.5780 |
0.0060 USDT |
0.0060 USDT |
0.0060 USDT |
0.0064 USDT |
| 2025-03-10 |
0.0065 USDT |
787,030.8607 |
0.0063 USDT |
0.0063 USDT |
0.0063 USDT |
0.0063 USDT |
| 2025-03-09 |
0.0069 USDT |
4,903,948.5837 |
0.0068 USDT |
0.0068 USDT |
0.0068 USDT |
0.0068 USDT |
| 2025-03-08 |
0.0071 USDT |
0.0000 |
0.0071 USDT |
0.0071 USDT |
0.0071 USDT |
0.0071 USDT |
| 2025-03-07 |
0.0074 USDT |
1,608,447.2701 |
0.0071 USDT |
0.0071 USDT |
0.0071 USDT |
0.0071 USDT |
| 2025-03-06 |
0.0075 USDT |
1,853,864.3478 |
0.0075 USDT |
0.0075 USDT |
0.0076 USDT |
0.0076 USDT |
| 2025-03-05 |
0.0073 USDT |
3,066,415.1045 |
0.0073 USDT |
0.0072 USDT |
0.0072 USDT |
0.0073 USDT |
| 2025-03-04 |
0.0078 USDT |
141,567.3589 |
0.0075 USDT |
0.0075 USDT |
0.0075 USDT |
0.0075 USDT |
| 2025-03-03 |
0.0081 USDT |
1,174,568.6695 |
0.0081 USDT |
0.0081 USDT |
0.0081 USDT |
0.0081 USDT |
| 2025-03-02 |
0.0080 USDT |
1,464,147.4159 |
0.0081 USDT |
0.0081 USDT |
0.0081 USDT |
0.0081 USDT |
| 2025-03-01 |
0.0079 USDT |
761,173.3276 |
0.0079 USDT |
0.0079 USDT |
0.0079 USDT |
0.0080 USDT |
| 2025-02-28 |
0.0079 USDT |
1,927,921.8588 |
0.0079 USDT |
0.0079 USDT |
0.0079 USDT |
0.0079 USDT |
| 2025-02-27 |
0.0081 USDT |
257,953.0623 |
0.0080 USDT |
0.0080 USDT |
0.0080 USDT |
0.0080 USDT |
| 2025-02-26 |
0.0081 USDT |
2,339,368.4375 |
0.0083 USDT |
0.0080 USDT |
0.0080 USDT |
0.0080 USDT |
| 2025-02-25 |
0.0082 USDT |
15,399.2146 |
0.0077 USDT |
0.0077 USDT |
0.0077 USDT |
0.0077 USDT |
| 2025-02-24 |
0.0085 USDT |
37,592.9303 |
0.0085 USDT |
0.0085 USDT |
0.0085 USDT |
0.0085 USDT |
| 2025-02-23 |
0.0090 USDT |
51,412.3311 |
0.0082 USDT |
0.0082 USDT |
0.0082 USDT |
0.0086 USDT |
| 2025-02-22 |
0.0104 USDT |
264,126.6331 |
0.0103 USDT |
0.0103 USDT |
0.0103 USDT |
0.0104 USDT |
| 2025-02-21 |
0.0107 USDT |
384,412.4702 |
0.0107 USDT |
0.0106 USDT |
0.0106 USDT |
0.0106 USDT |
| 2025-02-20 |
0.0107 USDT |
506,332.7639 |
0.0107 USDT |
0.0107 USDT |
0.0108 USDT |
0.0107 USDT |
| 2025-02-19 |
0.0121 USDT |
484,742.4751 |
0.0122 USDT |
0.0105 USDT |
0.0106 USDT |
0.0106 USDT |