Identifier on DigiFinex: evmos_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-12 |
0.0895 USDT |
32,476.0734 |
0.0937 USDT |
0.0866 USDT |
0.0911 USDT |
0.0926 USDT |
| 2023-07-11 |
0.0900 USDT |
35,474.5971 |
0.0929 USDT |
0.0843 USDT |
0.0878 USDT |
0.0854 USDT |
| 2023-07-10 |
0.0909 USDT |
24,424.6827 |
0.0929 USDT |
0.0893 USDT |
0.0920 USDT |
0.0924 USDT |
| 2023-07-09 |
0.0920 USDT |
22,364.9390 |
0.0904 USDT |
0.0870 USDT |
0.0900 USDT |
0.0875 USDT |
| 2023-07-08 |
0.0942 USDT |
21,002.1366 |
0.0972 USDT |
0.0950 USDT |
0.0997 USDT |
0.0956 USDT |
| 2023-07-07 |
0.0894 USDT |
27,696.7079 |
0.0880 USDT |
0.0877 USDT |
0.0893 USDT |
0.0880 USDT |
| 2023-07-06 |
0.0897 USDT |
27,333.0632 |
0.0924 USDT |
0.0873 USDT |
0.0878 USDT |
0.0873 USDT |
| 2023-07-05 |
0.0915 USDT |
29,350.3644 |
0.0884 USDT |
0.0856 USDT |
0.0863 USDT |
0.0863 USDT |
| 2023-07-04 |
0.0914 USDT |
19,661.0815 |
0.0909 USDT |
0.0907 USDT |
0.0930 USDT |
0.0907 USDT |
| 2023-07-03 |
0.0922 USDT |
17,846.5015 |
0.0921 USDT |
0.0915 USDT |
0.0930 USDT |
0.0930 USDT |
| 2023-07-02 |
0.0949 USDT |
33,226.9938 |
0.0952 USDT |
0.0916 USDT |
0.0958 USDT |
0.0958 USDT |
| 2023-07-01 |
0.0930 USDT |
28,987.8466 |
0.1020 USDT |
0.0958 USDT |
0.1027 USDT |
0.0976 USDT |
| 2023-06-30 |
0.0919 USDT |
35,245.8383 |
0.0872 USDT |
0.0826 USDT |
0.0849 USDT |
0.0832 USDT |
| 2023-06-29 |
0.0919 USDT |
24,020.9338 |
0.0982 USDT |
0.0946 USDT |
0.0975 USDT |
0.0978 USDT |
| 2023-06-28 |
0.0938 USDT |
36,868.3774 |
0.0902 USDT |
0.0882 USDT |
0.0912 USDT |
0.0923 USDT |
| 2023-06-27 |
0.0996 USDT |
24,975.3071 |
0.0972 USDT |
0.0949 USDT |
0.1008 USDT |
0.0973 USDT |
| 2023-06-26 |
0.0985 USDT |
20,530.2386 |
0.0993 USDT |
0.0956 USDT |
0.1014 USDT |
0.1009 USDT |
| 2023-06-25 |
0.1005 USDT |
37,471.6920 |
0.1034 USDT |
0.0954 USDT |
0.1008 USDT |
0.1008 USDT |
| 2023-06-24 |
0.0971 USDT |
29,425.7444 |
0.1045 USDT |
0.0999 USDT |
0.1033 USDT |
0.1033 USDT |
| 2023-06-23 |
0.1008 USDT |
34,365.8315 |
0.1021 USDT |
0.0900 USDT |
0.0943 USDT |
0.0917 USDT |