Identifier on DigiFinex: evmos_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |