Identifier on DigiFinex: evmos_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.0235 USDT |
88,978.7322 |
0.0234 USDT |
0.0233 USDT |
0.0234 USDT |
0.0234 USDT |
| 2024-12-21 |
0.0238 USDT |
576,631.0211 |
0.0248 USDT |
0.0236 USDT |
0.0239 USDT |
0.0237 USDT |
| 2024-12-20 |
0.0236 USDT |
939,095.8987 |
0.0231 USDT |
0.0230 USDT |
0.0233 USDT |
0.0235 USDT |
| 2024-12-19 |
0.0259 USDT |
930,453.1379 |
0.0253 USDT |
0.0239 USDT |
0.0243 USDT |
0.0245 USDT |
| 2024-12-18 |
0.0278 USDT |
532,982.0615 |
0.0274 USDT |
0.0257 USDT |
0.0258 USDT |
0.0258 USDT |
| 2024-12-17 |
0.0310 USDT |
140,062.9172 |
0.0298 USDT |
0.0297 USDT |
0.0300 USDT |
0.0300 USDT |
| 2024-12-16 |
0.0314 USDT |
40,657.8728 |
0.0316 USDT |
0.0316 USDT |
0.0317 USDT |
0.0317 USDT |
| 2024-12-15 |
0.0340 USDT |
40,172.2182 |
0.0341 USDT |
0.0340 USDT |
0.0342 USDT |
0.0341 USDT |
| 2024-12-14 |
0.0287 USDT |
33,696.4066 |
0.0321 USDT |
0.0320 USDT |
0.0321 USDT |
0.0320 USDT |
| 2024-12-13 |
0.0298 USDT |
30,859.0881 |
0.0268 USDT |
0.0268 USDT |
0.0276 USDT |
0.0276 USDT |
| 2024-12-12 |
0.0334 USDT |
770,255.8460 |
0.0312 USDT |
0.0309 USDT |
0.0311 USDT |
0.0311 USDT |
| 2024-12-11 |
0.0337 USDT |
73,797.4465 |
0.0343 USDT |
0.0343 USDT |
0.0345 USDT |
0.0344 USDT |
| 2024-12-10 |
0.0317 USDT |
1,458,842.1354 |
0.0306 USDT |
0.0288 USDT |
0.0292 USDT |
0.0288 USDT |
| 2024-12-09 |
0.0369 USDT |
786,294.7415 |
0.0363 USDT |
0.0356 USDT |
0.0361 USDT |
0.0360 USDT |
| 2024-12-08 |
0.0387 USDT |
474,153.1611 |
0.0395 USDT |
0.0385 USDT |
0.0386 USDT |
0.0385 USDT |
| 2024-12-07 |
0.0384 USDT |
52,152.8678 |
0.0364 USDT |
0.0362 USDT |
0.0364 USDT |
0.0363 USDT |
| 2024-12-06 |
0.0380 USDT |
1,218,537.6957 |
0.0375 USDT |
0.0374 USDT |
0.0381 USDT |
0.0389 USDT |
| 2024-12-05 |
0.0353 USDT |
1,426,078.3893 |
0.0345 USDT |
0.0345 USDT |
0.0357 USDT |
0.0372 USDT |
| 2024-12-04 |
0.0369 USDT |
1,223,700.4427 |
0.0381 USDT |
0.0358 USDT |
0.0361 USDT |
0.0369 USDT |
| 2024-12-03 |
0.0354 USDT |
37,050.0364 |
0.0363 USDT |
0.0363 USDT |
0.0365 USDT |
0.0364 USDT |
| 2024-12-02 |
0.0318 USDT |
57,269.0771 |
0.0317 USDT |
0.0308 USDT |
0.0318 USDT |
0.0308 USDT |
| 2024-12-01 |
0.0322 USDT |
63,004.1648 |
0.0327 USDT |
0.0324 USDT |
0.0327 USDT |
0.0325 USDT |
| 2024-11-30 |
0.0324 USDT |
352,692.4849 |
0.0318 USDT |
0.0311 USDT |
0.0314 USDT |
0.0317 USDT |
| 2024-11-29 |
0.0280 USDT |
414,816.4912 |
0.0280 USDT |
0.0279 USDT |
0.0281 USDT |
0.0305 USDT |
| 2024-11-28 |
0.0264 USDT |
923,881.3747 |
0.0278 USDT |
0.0273 USDT |
0.0278 USDT |
0.0279 USDT |
| 2024-11-27 |
0.0268 USDT |
81,031.0885 |
0.0255 USDT |
0.0254 USDT |
0.0255 USDT |
0.0254 USDT |
| 2024-11-26 |
0.0273 USDT |
596,016.7161 |
0.0273 USDT |
0.0267 USDT |
0.0274 USDT |
0.0275 USDT |
| 2024-11-25 |
0.0309 USDT |
959,968.7979 |
0.0283 USDT |
0.0270 USDT |
0.0274 USDT |
0.0273 USDT |
| 2024-11-24 |
0.0274 USDT |
580,931.5304 |
0.0297 USDT |
0.0287 USDT |
0.0294 USDT |
0.0337 USDT |
| 2024-11-23 |
0.0251 USDT |
1,099,680.8928 |
0.0250 USDT |
0.0229 USDT |
0.0231 USDT |
0.0233 USDT |
| 2024-11-22 |
0.0243 USDT |
532,547.3238 |
0.0240 USDT |
0.0237 USDT |
0.0240 USDT |
0.0242 USDT |
| 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 |