Identifier on DigiFinex: evmos_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
0.1400 USDT |
14,579.6261 |
0.1364 USDT |
0.1296 USDT |
0.1330 USDT |
0.1330 USDT |
| 2023-05-21 |
0.1645 USDT |
14,892.9604 |
0.1577 USDT |
0.1544 USDT |
0.1586 USDT |
0.1544 USDT |
| 2023-05-20 |
0.1771 USDT |
11,295.1569 |
0.1786 USDT |
0.1746 USDT |
0.1757 USDT |
0.1755 USDT |
| 2023-05-19 |
0.1774 USDT |
20,422.1366 |
0.1911 USDT |
0.1723 USDT |
0.1826 USDT |
0.1729 USDT |
| 2023-05-18 |
0.1894 USDT |
15,272.1068 |
0.1892 USDT |
0.1750 USDT |
0.1838 USDT |
0.1835 USDT |
| 2023-05-17 |
0.1962 USDT |
12,499.6601 |
0.1987 USDT |
0.1951 USDT |
0.2029 USDT |
0.1995 USDT |
| 2023-05-16 |
0.2255 USDT |
17,216.1298 |
0.2121 USDT |
0.2121 USDT |
0.2245 USDT |
0.2514 USDT |
| 2023-05-15 |
0.2096 USDT |
18,548.0654 |
0.2168 USDT |
0.1991 USDT |
0.2072 USDT |
0.2108 USDT |
| 2023-05-14 |
0.2035 USDT |
18,804.2245 |
0.2048 USDT |
0.1935 USDT |
0.2059 USDT |
0.2118 USDT |
| 2023-05-13 |
0.2031 USDT |
15,685.6622 |
0.2109 USDT |
0.1934 USDT |
0.2087 USDT |
0.2064 USDT |
| 2023-05-12 |
0.2138 USDT |
13,961.2413 |
0.2003 USDT |
0.1934 USDT |
0.2004 USDT |
0.2077 USDT |
| 2023-05-11 |
0.2286 USDT |
15,434.2415 |
0.2303 USDT |
0.2147 USDT |
0.2249 USDT |
0.2246 USDT |
| 2023-05-10 |
0.2219 USDT |
16,108.1786 |
0.2188 USDT |
0.2147 USDT |
0.2255 USDT |
0.2215 USDT |
| 2023-05-09 |
0.2288 USDT |
14,321.4157 |
0.2339 USDT |
0.2150 USDT |
0.2301 USDT |
0.2233 USDT |
| 2023-05-08 |
0.2462 USDT |
17,886.5653 |
0.2340 USDT |
0.2196 USDT |
0.2301 USDT |
0.2198 USDT |
| 2023-05-07 |
0.2657 USDT |
10,844.8022 |
0.2722 USDT |
0.2637 USDT |
0.2711 USDT |
0.2682 USDT |
| 2023-05-06 |
0.2860 USDT |
15,856.3702 |
0.2715 USDT |
0.2583 USDT |
0.2674 USDT |
0.2623 USDT |
| 2023-05-05 |
0.2861 USDT |
8,659.7277 |
0.3001 USDT |
0.2900 USDT |
0.3033 USDT |
0.3043 USDT |
| 2023-05-04 |
0.2940 USDT |
7,130.9988 |
0.2954 USDT |
0.2814 USDT |
0.2898 USDT |
0.2875 USDT |
| 2023-05-03 |
0.2922 USDT |
10,119.4492 |
0.2944 USDT |
0.2783 USDT |
0.2980 USDT |
0.2980 USDT |
| 2023-05-02 |
0.2916 USDT |
9,766.6299 |
0.2966 USDT |
0.2836 USDT |
0.2990 USDT |
0.3001 USDT |
| 2023-05-01 |
0.3014 USDT |
9,810.2799 |
0.2982 USDT |
0.2886 USDT |
0.3020 USDT |
0.2968 USDT |
| 2023-04-30 |
0.3203 USDT |
14,457.3865 |
0.3142 USDT |
0.2956 USDT |
0.3125 USDT |
0.3099 USDT |
| 2023-04-29 |
0.3209 USDT |
10,109.8580 |
0.3271 USDT |
0.3084 USDT |
0.3201 USDT |
0.3127 USDT |
| 2023-04-28 |
0.3351 USDT |
9,014.0594 |
0.3383 USDT |
0.3235 USDT |
0.3310 USDT |
0.3304 USDT |
| 2023-04-27 |
0.3257 USDT |
11,545.1738 |
0.3283 USDT |
0.3208 USDT |
0.3235 USDT |
0.3465 USDT |
| 2023-04-26 |
0.3238 USDT |
12,717.0693 |
0.3227 USDT |
0.3160 USDT |
0.3288 USDT |
0.3225 USDT |
| 2023-04-25 |
0.3309 USDT |
8,509.5062 |
0.3311 USDT |
0.3136 USDT |
0.3253 USDT |
0.3158 USDT |
| 2023-04-24 |
0.3514 USDT |
14,322.4555 |
0.3507 USDT |
0.3252 USDT |
0.3425 USDT |
0.3481 USDT |
| 2023-04-23 |
0.3388 USDT |
15,828.1201 |
0.3307 USDT |
0.3188 USDT |
0.3297 USDT |
0.3795 USDT |
| 2023-04-22 |
0.3386 USDT |
9,855.1806 |
0.3243 USDT |
0.3243 USDT |
0.3349 USDT |
0.3357 USDT |
| 2023-04-21 |
0.3466 USDT |
7,752.2210 |
0.3450 USDT |
0.3350 USDT |
0.3474 USDT |
0.3439 USDT |
| 2023-04-20 |
0.3514 USDT |
9,976.3600 |
0.3550 USDT |
0.3355 USDT |
0.3489 USDT |
0.3427 USDT |
| 2023-04-19 |
0.3567 USDT |
5,586.7461 |
0.3502 USDT |
0.3434 USDT |
0.3488 USDT |
0.3492 USDT |
| 2023-04-18 |
0.3651 USDT |
8,405.2918 |
0.3640 USDT |
0.3538 USDT |
0.3695 USDT |
0.3697 USDT |
| 2023-04-17 |
0.3650 USDT |
9,744.6025 |
0.3676 USDT |
0.3434 USDT |
0.3591 USDT |
0.3584 USDT |
| 2023-04-16 |
0.3718 USDT |
8,001.8069 |
0.3804 USDT |
0.3602 USDT |
0.3692 USDT |
0.3651 USDT |
| 2023-04-15 |
0.3681 USDT |
6,375.8513 |
0.3768 USDT |
0.3647 USDT |
0.3777 USDT |
0.3774 USDT |
| 2023-04-14 |
0.3755 USDT |
7,820.6776 |
0.3711 USDT |
0.3609 USDT |
0.3736 USDT |
0.3700 USDT |
| 2023-04-13 |
0.3699 USDT |
4,965.9261 |
0.3767 USDT |
0.3718 USDT |
0.3838 USDT |
0.3828 USDT |
| 2023-04-12 |
0.3558 USDT |
7,878.0759 |
0.3666 USDT |
0.3531 USDT |
0.3567 USDT |
0.3535 USDT |
| 2023-04-11 |
0.3547 USDT |
8,617.6905 |
0.3475 USDT |
0.3464 USDT |
0.3584 USDT |
0.3596 USDT |
| 2023-04-10 |
0.3707 USDT |
12,731.2528 |
0.3719 USDT |
0.3411 USDT |
0.3573 USDT |
0.3568 USDT |
| 2023-04-09 |
0.3684 USDT |
6,004.0080 |
0.3694 USDT |
0.3633 USDT |
0.3754 USDT |
0.3754 USDT |
| 2023-04-08 |
0.3551 USDT |
8,518.6034 |
0.3626 USDT |
0.3508 USDT |
0.3711 USDT |
0.3766 USDT |
| 2023-04-07 |
0.3327 USDT |
8,489.0270 |
0.3339 USDT |
0.3233 USDT |
0.3365 USDT |
0.3360 USDT |
| 2023-04-06 |
0.3412 USDT |
8,043.5240 |
0.3352 USDT |
0.3306 USDT |
0.3452 USDT |
0.3368 USDT |
| 2023-04-05 |
0.3474 USDT |
9,833.4695 |
0.3508 USDT |
0.3395 USDT |
0.3528 USDT |
0.3562 USDT |
| 2023-04-04 |
0.3433 USDT |
4,454.9661 |
0.3399 USDT |
0.3389 USDT |
0.3426 USDT |
0.3425 USDT |
| 2023-04-03 |
0.3524 USDT |
8,332.8975 |
0.3502 USDT |
0.3353 USDT |
0.3480 USDT |
0.3470 USDT |