Identifier on DigiFinex: evmos_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-08-31 |
0.0703 USDT |
31,535.0905 |
0.0681 USDT |
0.0645 USDT |
0.0675 USDT |
0.0653 USDT |
2023-08-30 |
0.0703 USDT |
37,989.4311 |
0.0704 USDT |
0.0620 USDT |
0.0657 USDT |
0.0626 USDT |
2023-08-29 |
0.0610 USDT |
38,371.4947 |
0.0603 USDT |
0.0597 USDT |
0.0626 USDT |
0.0683 USDT |
2023-08-28 |
0.0609 USDT |
39,341.6000 |
0.0594 USDT |
0.0576 USDT |
0.0608 USDT |
0.0612 USDT |
2023-08-27 |
0.0603 USDT |
39,448.2561 |
0.0628 USDT |
0.0562 USDT |
0.0596 USDT |
0.0594 USDT |
2023-08-26 |
0.0617 USDT |
30,584.3271 |
0.0637 USDT |
0.0578 USDT |
0.0595 USDT |
0.0595 USDT |
2023-08-25 |
0.0553 USDT |
53,384.9595 |
0.0535 USDT |
0.0535 USDT |
0.0554 USDT |
0.0598 USDT |
2023-08-24 |
0.0580 USDT |
31,823.5403 |
0.0559 USDT |
0.0533 USDT |
0.0544 USDT |
0.0544 USDT |
2023-08-23 |
0.0560 USDT |
32,895.0125 |
0.0545 USDT |
0.0538 USDT |
0.0551 USDT |
0.0566 USDT |
2023-08-22 |
0.0575 USDT |
34,464.3119 |
0.0544 USDT |
0.0528 USDT |
0.0545 USDT |
0.0546 USDT |
2023-08-21 |
0.0620 USDT |
23,462.6522 |
0.0632 USDT |
0.0594 USDT |
0.0605 USDT |
0.0597 USDT |
2023-08-20 |
0.0614 USDT |
30,993.2400 |
0.0627 USDT |
0.0590 USDT |
0.0608 USDT |
0.0604 USDT |
2023-08-19 |
0.0598 USDT |
27,891.2558 |
0.0604 USDT |
0.0600 USDT |
0.0620 USDT |
0.0635 USDT |
2023-08-18 |
0.0605 USDT |
31,101.5715 |
0.0566 USDT |
0.0550 USDT |
0.0572 USDT |
0.0572 USDT |
2023-08-17 |
0.0656 USDT |
29,579.5363 |
0.0675 USDT |
0.0614 USDT |
0.0650 USDT |
0.0648 USDT |
2023-08-16 |
0.0645 USDT |
30,152.1201 |
0.0634 USDT |
0.0627 USDT |
0.0650 USDT |
0.0639 USDT |
2023-08-15 |
0.0686 USDT |
24,586.2935 |
0.0649 USDT |
0.0603 USDT |
0.0615 USDT |
0.0615 USDT |
2023-08-14 |
0.0714 USDT |
35,187.8925 |
0.0736 USDT |
0.0685 USDT |
0.0706 USDT |
0.0706 USDT |
2023-08-13 |
0.0692 USDT |
32,245.2480 |
0.0697 USDT |
0.0660 USDT |
0.0684 USDT |
0.0668 USDT |
2023-08-12 |
0.0699 USDT |
22,752.5273 |
0.0731 USDT |
0.0702 USDT |
0.0736 USDT |
0.0715 USDT |
2023-08-11 |
0.0694 USDT |
25,742.4499 |
0.0670 USDT |
0.0660 USDT |
0.0698 USDT |
0.0722 USDT |
2023-08-10 |
0.0751 USDT |
33,129.4649 |
0.0752 USDT |
0.0718 USDT |
0.0742 USDT |
0.0724 USDT |
2023-08-09 |
0.0752 USDT |
25,904.8372 |
0.0752 USDT |
0.0738 USDT |
0.0752 USDT |
0.0745 USDT |
2023-08-08 |
0.0751 USDT |
28,416.4387 |
0.0750 USDT |
0.0738 USDT |
0.0748 USDT |
0.0748 USDT |
2023-08-07 |
0.0750 USDT |
24,746.7574 |
0.0742 USDT |
0.0738 USDT |
0.0753 USDT |
0.0747 USDT |
2023-08-06 |
0.0754 USDT |
27,963.7200 |
0.0736 USDT |
0.0727 USDT |
0.0751 USDT |
0.0738 USDT |
2023-08-05 |
0.0751 USDT |
30,464.0453 |
0.0747 USDT |
0.0727 USDT |
0.0741 USDT |
0.0760 USDT |
2023-08-04 |
0.0763 USDT |
27,729.1031 |
0.0749 USDT |
0.0728 USDT |
0.0749 USDT |
0.0778 USDT |
2023-08-03 |
0.0768 USDT |
23,066.7179 |
0.0790 USDT |
0.0760 USDT |
0.0792 USDT |
0.0789 USDT |
2023-08-02 |
0.0783 USDT |
23,568.9325 |
0.0772 USDT |
0.0772 USDT |
0.0801 USDT |
0.0814 USDT |
2023-08-01 |
0.0776 USDT |
35,957.4332 |
0.0738 USDT |
0.0727 USDT |
0.0746 USDT |
0.0809 USDT |
2023-07-31 |
0.0796 USDT |
24,338.0924 |
0.0793 USDT |
0.0768 USDT |
0.0793 USDT |
0.0788 USDT |
2023-07-30 |
0.0823 USDT |
23,204.8292 |
0.0797 USDT |
0.0793 USDT |
0.0828 USDT |
0.0798 USDT |
2023-07-29 |
0.0781 USDT |
26,801.8261 |
0.0840 USDT |
0.0785 USDT |
0.0818 USDT |
0.0801 USDT |
2023-07-28 |
0.0794 USDT |
32,328.8325 |
0.0765 USDT |
0.0755 USDT |
0.0766 USDT |
0.0766 USDT |
2023-07-27 |
0.0778 USDT |
22,440.5744 |
0.0746 USDT |
0.0739 USDT |
0.0764 USDT |
0.0786 USDT |
2023-07-26 |
0.0806 USDT |
19,529.6731 |
0.0787 USDT |
0.0738 USDT |
0.0754 USDT |
0.0748 USDT |
2023-07-25 |
0.0812 USDT |
29,560.9790 |
0.0776 USDT |
0.0758 USDT |
0.0794 USDT |
0.0789 USDT |
2023-07-24 |
0.0799 USDT |
26,557.2529 |
0.0840 USDT |
0.0790 USDT |
0.0844 USDT |
0.0792 USDT |
2023-07-23 |
0.0846 USDT |
35,829.2214 |
0.0838 USDT |
0.0799 USDT |
0.0861 USDT |
0.0838 USDT |
2023-07-22 |
0.0854 USDT |
42,074.7128 |
0.0810 USDT |
0.0758 USDT |
0.0785 USDT |
0.0828 USDT |
2023-07-21 |
0.0895 USDT |
14,510.1812 |
0.0894 USDT |
0.0888 USDT |
0.0898 USDT |
0.0895 USDT |
2023-07-20 |
0.0902 USDT |
17,368.4789 |
0.0891 USDT |
0.0888 USDT |
0.0903 USDT |
0.0896 USDT |
2023-07-19 |
0.0912 USDT |
19,663.1883 |
0.0897 USDT |
0.0888 USDT |
0.0910 USDT |
0.0905 USDT |
2023-07-18 |
0.0902 USDT |
21,433.9894 |
0.0913 USDT |
0.0888 USDT |
0.0923 USDT |
0.0916 USDT |
2023-07-17 |
0.0902 USDT |
23,058.0896 |
0.0919 USDT |
0.0864 USDT |
0.0900 USDT |
0.0918 USDT |
2023-07-16 |
0.0899 USDT |
35,896.2590 |
0.0873 USDT |
0.0833 USDT |
0.0873 USDT |
0.0910 USDT |
2023-07-15 |
0.0919 USDT |
27,502.4275 |
0.0894 USDT |
0.0876 USDT |
0.0944 USDT |
0.0936 USDT |
2023-07-14 |
0.0898 USDT |
34,213.5016 |
0.0921 USDT |
0.0882 USDT |
0.0921 USDT |
0.0929 USDT |
2023-07-13 |
0.0878 USDT |
30,445.3902 |
0.0845 USDT |
0.0840 USDT |
0.0889 USDT |
0.0888 USDT |