Identifier on DigiFinex: evmos_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-11 |
0.4184 USDT |
4,384.8734 |
0.4232 USDT |
0.4055 USDT |
0.4191 USDT |
0.4088 USDT |
| 2023-02-10 |
0.4193 USDT |
7,398.3465 |
0.4301 USDT |
0.4146 USDT |
0.4243 USDT |
0.4345 USDT |
| 2023-02-09 |
0.4266 USDT |
6,314.5909 |
0.4156 USDT |
0.3986 USDT |
0.4143 USDT |
0.4094 USDT |
| 2023-02-08 |
0.4414 USDT |
6,107.7130 |
0.4278 USDT |
0.4258 USDT |
0.4425 USDT |
0.4409 USDT |
| 2023-02-07 |
0.4341 USDT |
7,998.2470 |
0.4390 USDT |
0.4283 USDT |
0.4477 USDT |
0.4460 USDT |
| 2023-02-06 |
0.4105 USDT |
5,025.7915 |
0.4229 USDT |
0.4079 USDT |
0.4211 USDT |
0.4216 USDT |
| 2023-02-05 |
0.4356 USDT |
5,638.0768 |
0.4158 USDT |
0.4084 USDT |
0.4209 USDT |
0.4170 USDT |
| 2023-02-04 |
0.4613 USDT |
4,403.5355 |
0.4489 USDT |
0.4489 USDT |
0.4621 USDT |
0.4579 USDT |
| 2023-02-03 |
0.4788 USDT |
5,659.5446 |
0.4948 USDT |
0.4602 USDT |
0.4766 USDT |
0.4728 USDT |
| 2023-02-02 |
0.4766 USDT |
5,684.1687 |
0.4827 USDT |
0.4640 USDT |
0.4703 USDT |
0.4677 USDT |
| 2023-02-01 |
0.4579 USDT |
6,505.0595 |
0.4502 USDT |
0.4476 USDT |
0.4613 USDT |
0.4613 USDT |
| 2023-01-31 |
0.4555 USDT |
6,392.8708 |
0.4770 USDT |
0.4488 USDT |
0.4695 USDT |
0.4641 USDT |
| 2023-01-30 |
0.4568 USDT |
6,505.9487 |
0.4544 USDT |
0.4205 USDT |
0.4359 USDT |
0.4254 USDT |
| 2023-01-29 |
0.4631 USDT |
4,538.1775 |
0.4727 USDT |
0.4714 USDT |
0.4849 USDT |
0.4870 USDT |
| 2023-01-28 |
0.4556 USDT |
4,746.9140 |
0.4566 USDT |
0.4402 USDT |
0.4498 USDT |
0.4417 USDT |
| 2023-01-27 |
0.4668 USDT |
4,321.2697 |
0.4667 USDT |
0.4573 USDT |
0.4774 USDT |
0.4709 USDT |
| 2023-01-26 |
0.4783 USDT |
5,247.7305 |
0.4717 USDT |
0.4553 USDT |
0.4757 USDT |
0.4731 USDT |
| 2023-01-25 |
0.4634 USDT |
5,924.5149 |
0.4800 USDT |
0.4553 USDT |
0.4782 USDT |
0.4883 USDT |
| 2023-01-24 |
0.4937 USDT |
5,584.8345 |
0.4764 USDT |
0.4687 USDT |
0.4911 USDT |
0.4911 USDT |