Identifier on DigiFinex: evmos_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-23 |
0.5020 USDT |
4,352.3010 |
0.5021 USDT |
0.4902 USDT |
0.5074 USDT |
0.5074 USDT |
| 2023-01-22 |
0.4760 USDT |
4,982.6444 |
0.5001 USDT |
0.4861 USDT |
0.5017 USDT |
0.4959 USDT |
| 2023-01-21 |
0.4634 USDT |
5,008.7694 |
0.4659 USDT |
0.4548 USDT |
0.4728 USDT |
0.4678 USDT |
| 2023-01-20 |
0.4370 USDT |
5,502.1833 |
0.4485 USDT |
0.4375 USDT |
0.4528 USDT |
0.4746 USDT |
| 2023-01-19 |
0.4359 USDT |
4,385.3183 |
0.4440 USDT |
0.4323 USDT |
0.4505 USDT |
0.4518 USDT |
| 2023-01-18 |
0.4623 USDT |
5,496.9137 |
0.4558 USDT |
0.4288 USDT |
0.4428 USDT |
0.4455 USDT |
| 2023-01-17 |
0.5030 USDT |
7,179.3514 |
0.5226 USDT |
0.4525 USDT |
0.4719 USDT |
0.4585 USDT |
| 2023-01-16 |
0.5262 USDT |
3,177.1401 |
0.5153 USDT |
0.5138 USDT |
0.5240 USDT |
0.5194 USDT |
| 2023-01-15 |
0.4991 USDT |
5,092.0503 |
0.4905 USDT |
0.4858 USDT |
0.5004 USDT |
0.4983 USDT |
| 2023-01-14 |
0.5324 USDT |
4,803.6985 |
0.4879 USDT |
0.4800 USDT |
0.5017 USDT |
0.4966 USDT |
| 2023-01-13 |
0.4929 USDT |
3,518.1501 |
0.5224 USDT |
0.5048 USDT |
0.5258 USDT |
0.5298 USDT |
| 2023-01-12 |
0.4378 USDT |
4,619.6832 |
0.4633 USDT |
0.4589 USDT |
0.4748 USDT |
0.4681 USDT |
| 2023-01-11 |
0.4126 USDT |
7,012.7391 |
0.4055 USDT |
0.3982 USDT |
0.4175 USDT |
0.4172 USDT |
| 2023-01-10 |
0.3966 USDT |
4,922.3118 |
0.4158 USDT |
0.4092 USDT |
0.4212 USDT |
0.4133 USDT |
| 2023-01-09 |
0.4205 USDT |
4,749.9222 |
0.4062 USDT |
0.3782 USDT |
0.3864 USDT |
0.3886 USDT |
| 2023-01-08 |
0.4542 USDT |
5,538.4272 |
0.4436 USDT |
0.4290 USDT |
0.4378 USDT |
0.4305 USDT |
| 2023-01-07 |
0.4443 USDT |
3,710.7050 |
0.4351 USDT |
0.4349 USDT |
0.4402 USDT |
0.4498 USDT |
| 2023-01-06 |
0.4005 USDT |
8,525.0487 |
0.4247 USDT |
0.4229 USDT |
0.4413 USDT |
0.4630 USDT |
| 2023-01-05 |
0.3544 USDT |
5,322.1510 |
0.3503 USDT |
0.3503 USDT |
0.3596 USDT |
0.3549 USDT |
| 2023-01-04 |
0.3501 USDT |
6,048.1024 |
0.3442 USDT |
0.3441 USDT |
0.3543 USDT |
0.3485 USDT |
| 2023-01-03 |
0.3171 USDT |
8,499.7743 |
0.3262 USDT |
0.3186 USDT |
0.3304 USDT |
0.3318 USDT |
| 2023-01-02 |
0.2920 USDT |
3,456.8904 |
0.2923 USDT |
0.2923 USDT |
0.3000 USDT |
0.2988 USDT |
| 2023-01-01 |
0.2858 USDT |
6,018.1591 |
0.2894 USDT |
0.2843 USDT |
0.2925 USDT |
0.2924 USDT |
| 2022-12-31 |
0.2854 USDT |
6,777.2975 |
0.2838 USDT |
0.2756 USDT |
0.2857 USDT |
0.2911 USDT |
| 2022-12-30 |
0.2895 USDT |
7,008.6056 |
0.2929 USDT |
0.2781 USDT |
0.2855 USDT |
0.2811 USDT |
| 2022-12-29 |
0.2990 USDT |
6,427.7286 |
0.2990 USDT |
0.2858 USDT |
0.2899 USDT |
0.2899 USDT |
| 2022-12-28 |
0.3152 USDT |
8,452.5781 |
0.3065 USDT |
0.3033 USDT |
0.3130 USDT |
0.3050 USDT |
| 2022-12-27 |
0.3138 USDT |
6,072.1258 |
0.3191 USDT |
0.3083 USDT |
0.3175 USDT |
0.3255 USDT |
| 2022-12-26 |
0.3107 USDT |
7,633.4741 |
0.3183 USDT |
0.3093 USDT |
0.3139 USDT |
0.3116 USDT |
| 2022-12-25 |
0.3139 USDT |
8,245.9276 |
0.3077 USDT |
0.2989 USDT |
0.3095 USDT |
0.3126 USDT |
| 2022-12-24 |
0.3013 USDT |
5,206.9910 |
0.3085 USDT |
0.3034 USDT |
0.3055 USDT |
0.3042 USDT |