Identifier on DigiFinex: evmos_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.0724 USDT |
30,410.5384 |
0.0704 USDT |
0.0696 USDT |
0.0715 USDT |
0.0742 USDT |
| 2023-09-29 |
0.0764 USDT |
40,699.5382 |
0.0788 USDT |
0.0735 USDT |
0.0770 USDT |
0.0773 USDT |
| 2023-09-28 |
0.0739 USDT |
29,726.5014 |
0.0775 USDT |
0.0743 USDT |
0.0763 USDT |
0.0770 USDT |
| 2023-09-27 |
0.0732 USDT |
34,335.0879 |
0.0723 USDT |
0.0664 USDT |
0.0683 USDT |
0.0685 USDT |
| 2023-09-26 |
0.0760 USDT |
37,979.1660 |
0.0788 USDT |
0.0745 USDT |
0.0775 USDT |
0.0775 USDT |
| 2023-09-25 |
0.0755 USDT |
36,640.2327 |
0.0767 USDT |
0.0715 USDT |
0.0746 USDT |
0.0791 USDT |
| 2023-09-24 |
0.0769 USDT |
44,927.9955 |
0.0830 USDT |
0.0703 USDT |
0.0740 USDT |
0.0806 USDT |
| 2023-09-23 |
0.0768 USDT |
41,955.4958 |
0.0753 USDT |
0.0697 USDT |
0.0753 USDT |
0.0765 USDT |
| 2023-09-22 |
0.0807 USDT |
25,375.5492 |
0.0819 USDT |
0.0795 USDT |
0.0813 USDT |
0.0808 USDT |
| 2023-09-21 |
0.0813 USDT |
23,981.9193 |
0.0827 USDT |
0.0795 USDT |
0.0806 USDT |
0.0795 USDT |
| 2023-09-20 |
0.0834 USDT |
28,851.1431 |
0.0823 USDT |
0.0795 USDT |
0.0828 USDT |
0.0813 USDT |
| 2023-09-19 |
0.0832 USDT |
30,177.7585 |
0.0865 USDT |
0.0813 USDT |
0.0853 USDT |
0.0853 USDT |
| 2023-09-18 |
0.0833 USDT |
47,791.3747 |
0.0782 USDT |
0.0774 USDT |
0.0794 USDT |
0.0794 USDT |
| 2023-09-17 |
0.0865 USDT |
31,892.0432 |
0.0900 USDT |
0.0800 USDT |
0.0840 USDT |
0.0884 USDT |
| 2023-09-16 |
0.0883 USDT |
28,065.3701 |
0.0892 USDT |
0.0866 USDT |
0.0900 USDT |
0.0869 USDT |
| 2023-09-15 |
0.0855 USDT |
28,716.1331 |
0.0875 USDT |
0.0851 USDT |
0.0889 USDT |
0.0885 USDT |
| 2023-09-14 |
0.0748 USDT |
25,183.8511 |
0.0754 USDT |
0.0754 USDT |
0.0770 USDT |
0.0761 USDT |
| 2023-09-13 |
0.0828 USDT |
44,188.3057 |
0.0873 USDT |
0.0709 USDT |
0.0723 USDT |
0.0717 USDT |
| 2023-09-12 |
0.0666 USDT |
29,189.7983 |
0.0712 USDT |
0.0693 USDT |
0.0733 USDT |
0.0725 USDT |
| 2023-09-11 |
0.0642 USDT |
32,941.3743 |
0.0630 USDT |
0.0630 USDT |
0.0655 USDT |
0.0649 USDT |
| 2023-09-10 |
0.0640 USDT |
27,785.5086 |
0.0655 USDT |
0.0631 USDT |
0.0657 USDT |
0.0650 USDT |
| 2023-09-09 |
0.0620 USDT |
48,201.8090 |
0.0612 USDT |
0.0587 USDT |
0.0614 USDT |
0.0644 USDT |
| 2023-09-08 |
0.0584 USDT |
33,248.9609 |
0.0584 USDT |
0.0575 USDT |
0.0588 USDT |
0.0591 USDT |
| 2023-09-07 |
0.0562 USDT |
29,165.5177 |
0.0550 USDT |
0.0545 USDT |
0.0568 USDT |
0.0559 USDT |
| 2023-09-06 |
0.0551 USDT |
36,925.4288 |
0.0566 USDT |
0.0525 USDT |
0.0558 USDT |
0.0534 USDT |
| 2023-09-05 |
0.0542 USDT |
36,740.7566 |
0.0518 USDT |
0.0512 USDT |
0.0531 USDT |
0.0549 USDT |
| 2023-09-04 |
0.0550 USDT |
39,727.0736 |
0.0540 USDT |
0.0540 USDT |
0.0561 USDT |
0.0563 USDT |
| 2023-09-03 |
0.0547 USDT |
34,976.9153 |
0.0540 USDT |
0.0511 USDT |
0.0536 USDT |
0.0552 USDT |
| 2023-09-02 |
0.0527 USDT |
28,037.5807 |
0.0510 USDT |
0.0509 USDT |
0.0517 USDT |
0.0530 USDT |
| 2023-09-01 |
0.0577 USDT |
30,699.5099 |
0.0575 USDT |
0.0544 USDT |
0.0575 USDT |
0.0567 USDT |
| 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 |