Identifier on DigiFinex: evmos_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
0.3950 USDT |
7,686.4743 |
0.3949 USDT |
0.3686 USDT |
0.3843 USDT |
0.3767 USDT |
| 2023-04-01 |
0.3988 USDT |
7,317.3515 |
0.3946 USDT |
0.3914 USDT |
0.4068 USDT |
0.4072 USDT |
| 2023-03-31 |
0.3841 USDT |
8,092.0568 |
0.3890 USDT |
0.3815 USDT |
0.3932 USDT |
0.4054 USDT |
| 2023-03-30 |
0.3723 USDT |
9,422.2333 |
0.3774 USDT |
0.3573 USDT |
0.3692 USDT |
0.3771 USDT |
| 2023-03-29 |
0.3575 USDT |
8,559.8070 |
0.3704 USDT |
0.3580 USDT |
0.3710 USDT |
0.3748 USDT |
| 2023-03-28 |
0.3374 USDT |
10,217.5372 |
0.3370 USDT |
0.3327 USDT |
0.3428 USDT |
0.3448 USDT |
| 2023-03-27 |
0.3346 USDT |
8,648.1535 |
0.3261 USDT |
0.3178 USDT |
0.3316 USDT |
0.3352 USDT |
| 2023-03-26 |
0.3404 USDT |
8,298.6196 |
0.3357 USDT |
0.3258 USDT |
0.3388 USDT |
0.3344 USDT |
| 2023-03-25 |
0.3405 USDT |
9,757.2107 |
0.3470 USDT |
0.3298 USDT |
0.3470 USDT |
0.3378 USDT |
| 2023-03-24 |
0.3219 USDT |
7,220.7598 |
0.3417 USDT |
0.3314 USDT |
0.3415 USDT |
0.3317 USDT |
| 2023-03-23 |
0.2933 USDT |
7,447.5066 |
0.2992 USDT |
0.2896 USDT |
0.2994 USDT |
0.2994 USDT |
| 2023-03-22 |
0.2956 USDT |
11,707.4420 |
0.2909 USDT |
0.2777 USDT |
0.2903 USDT |
0.2937 USDT |
| 2023-03-21 |
0.3004 USDT |
8,900.8617 |
0.3048 USDT |
0.2943 USDT |
0.3071 USDT |
0.3072 USDT |
| 2023-03-20 |
0.3026 USDT |
9,157.3642 |
0.3021 USDT |
0.2921 USDT |
0.3039 USDT |
0.3038 USDT |
| 2023-03-19 |
0.3179 USDT |
10,718.3390 |
0.3157 USDT |
0.3039 USDT |
0.3143 USDT |
0.3079 USDT |
| 2023-03-18 |
0.3337 USDT |
8,978.4471 |
0.3220 USDT |
0.3149 USDT |
0.3252 USDT |
0.3306 USDT |
| 2023-03-17 |
0.3324 USDT |
8,955.4994 |
0.3364 USDT |
0.3272 USDT |
0.3373 USDT |
0.3354 USDT |
| 2023-03-16 |
0.3222 USDT |
8,394.0023 |
0.3277 USDT |
0.3157 USDT |
0.3283 USDT |
0.3242 USDT |
| 2023-03-15 |
0.3243 USDT |
9,075.3258 |
0.3052 USDT |
0.3052 USDT |
0.3220 USDT |
0.3250 USDT |
| 2023-03-14 |
0.3420 USDT |
6,061.1402 |
0.3489 USDT |
0.3424 USDT |
0.3499 USDT |
0.3531 USDT |
| 2023-03-13 |
0.3234 USDT |
10,192.3541 |
0.3488 USDT |
0.3299 USDT |
0.3468 USDT |
0.3467 USDT |
| 2023-03-12 |
0.2925 USDT |
7,630.1500 |
0.2975 USDT |
0.2839 USDT |
0.2969 USDT |
0.2892 USDT |
| 2023-03-11 |
0.2878 USDT |
9,344.4424 |
0.2849 USDT |
0.2767 USDT |
0.2859 USDT |
0.2859 USDT |
| 2023-03-10 |
0.2987 USDT |
7,843.2614 |
0.2922 USDT |
0.2835 USDT |
0.2915 USDT |
0.2858 USDT |
| 2023-03-09 |
0.3105 USDT |
8,619.1558 |
0.3117 USDT |
0.2954 USDT |
0.3061 USDT |
0.3027 USDT |
| 2023-03-08 |
0.3292 USDT |
7,697.3171 |
0.3138 USDT |
0.3060 USDT |
0.3153 USDT |
0.3151 USDT |
| 2023-03-07 |
0.3335 USDT |
9,657.0337 |
0.3333 USDT |
0.3208 USDT |
0.3352 USDT |
0.3311 USDT |
| 2023-03-06 |
0.3380 USDT |
6,720.6448 |
0.3411 USDT |
0.3285 USDT |
0.3412 USDT |
0.3342 USDT |
| 2023-03-05 |
0.3452 USDT |
6,815.5346 |
0.3492 USDT |
0.3334 USDT |
0.3437 USDT |
0.3503 USDT |
| 2023-03-04 |
0.3579 USDT |
7,857.1650 |
0.3561 USDT |
0.3413 USDT |
0.3558 USDT |
0.3552 USDT |
| 2023-03-03 |
0.3616 USDT |
6,289.9019 |
0.3643 USDT |
0.3558 USDT |
0.3666 USDT |
0.3666 USDT |
| 2023-03-02 |
0.3753 USDT |
7,089.0764 |
0.3606 USDT |
0.3605 USDT |
0.3701 USDT |
0.3736 USDT |
| 2023-03-01 |
0.3981 USDT |
7,023.8826 |
0.3927 USDT |
0.3753 USDT |
0.3894 USDT |
0.3894 USDT |
| 2023-02-28 |
0.3966 USDT |
7,764.6552 |
0.3986 USDT |
0.3927 USDT |
0.4041 USDT |
0.4109 USDT |
| 2023-02-27 |
0.3906 USDT |
6,710.5863 |
0.3861 USDT |
0.3760 USDT |
0.3930 USDT |
0.3958 USDT |
| 2023-02-26 |
0.3761 USDT |
8,497.3309 |
0.3760 USDT |
0.3717 USDT |
0.3784 USDT |
0.3740 USDT |
| 2023-02-25 |
0.3661 USDT |
7,220.7028 |
0.3796 USDT |
0.3548 USDT |
0.3612 USDT |
0.3612 USDT |
| 2023-02-24 |
0.3869 USDT |
8,047.2441 |
0.3712 USDT |
0.3667 USDT |
0.3850 USDT |
0.3882 USDT |
| 2023-02-23 |
0.3744 USDT |
7,019.7568 |
0.3712 USDT |
0.3706 USDT |
0.3906 USDT |
0.3890 USDT |
| 2023-02-22 |
0.3635 USDT |
7,464.9414 |
0.3611 USDT |
0.3533 USDT |
0.3630 USDT |
0.3613 USDT |
| 2023-02-21 |
0.3741 USDT |
6,754.4599 |
0.3585 USDT |
0.3524 USDT |
0.3685 USDT |
0.3597 USDT |
| 2023-02-20 |
0.3812 USDT |
5,726.4289 |
0.3863 USDT |
0.3741 USDT |
0.3878 USDT |
0.3814 USDT |
| 2023-02-19 |
0.3962 USDT |
5,899.7612 |
0.3818 USDT |
0.3685 USDT |
0.3823 USDT |
0.3847 USDT |
| 2023-02-18 |
0.3902 USDT |
7,903.2825 |
0.3979 USDT |
0.3813 USDT |
0.3894 USDT |
0.3867 USDT |
| 2023-02-17 |
0.4001 USDT |
7,117.5113 |
0.4017 USDT |
0.3816 USDT |
0.3949 USDT |
0.3835 USDT |
| 2023-02-16 |
0.3922 USDT |
7,086.3910 |
0.3788 USDT |
0.3787 USDT |
0.3961 USDT |
0.3899 USDT |
| 2023-02-15 |
0.4257 USDT |
4,396.4261 |
0.4363 USDT |
0.4232 USDT |
0.4370 USDT |
0.4397 USDT |
| 2023-02-14 |
0.4046 USDT |
4,261.0109 |
0.4143 USDT |
0.4011 USDT |
0.4124 USDT |
0.4074 USDT |
| 2023-02-13 |
0.4115 USDT |
4,894.3559 |
0.3990 USDT |
0.3927 USDT |
0.4094 USDT |
0.4088 USDT |
| 2023-02-12 |
0.4273 USDT |
6,313.2060 |
0.4321 USDT |
0.4170 USDT |
0.4327 USDT |
0.4380 USDT |