Identifier on DigiFinex: evmos_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-23 |
0.2888 USDT |
7,704.5882 |
0.2927 USDT |
0.2828 USDT |
0.2950 USDT |
0.2946 USDT |
| 2022-12-22 |
0.2976 USDT |
7,310.9212 |
0.2831 USDT |
0.2752 USDT |
0.2850 USDT |
0.2853 USDT |
| 2022-12-21 |
0.3181 USDT |
8,403.1587 |
0.3082 USDT |
0.2965 USDT |
0.3086 USDT |
0.2989 USDT |
| 2022-12-20 |
0.3240 USDT |
9,916.8930 |
0.3333 USDT |
0.3136 USDT |
0.3218 USDT |
0.3157 USDT |
| 2022-12-19 |
0.3325 USDT |
7,823.3167 |
0.3258 USDT |
0.3197 USDT |
0.3335 USDT |
0.3315 USDT |
| 2022-12-18 |
0.3347 USDT |
2,087.0237 |
0.3343 USDT |
0.3337 USDT |
0.3385 USDT |
0.3385 USDT |
| 2022-12-17 |
0.3348 USDT |
4,325.2382 |
0.3427 USDT |
0.3280 USDT |
0.3363 USDT |
0.3344 USDT |
| 2022-12-16 |
0.3623 USDT |
6,971.0723 |
0.3492 USDT |
0.3357 USDT |
0.3426 USDT |
0.3418 USDT |
| 2022-12-15 |
0.3947 USDT |
5,024.0809 |
0.3958 USDT |
0.3860 USDT |
0.3925 USDT |
0.3945 USDT |
| 2022-12-14 |
0.4092 USDT |
4,247.2094 |
0.3974 USDT |
0.3925 USDT |
0.4013 USDT |
0.4053 USDT |
| 2022-12-13 |
0.4143 USDT |
6,765.8913 |
0.4153 USDT |
0.3990 USDT |
0.4112 USDT |
0.4112 USDT |
| 2022-12-12 |
0.4135 USDT |
7,982.9991 |
0.4163 USDT |
0.4014 USDT |
0.4205 USDT |
0.4175 USDT |
| 2022-12-11 |
0.4706 USDT |
5,644.6407 |
0.4449 USDT |
0.4320 USDT |
0.4435 USDT |
0.4402 USDT |
| 2022-12-10 |
0.4720 USDT |
10,819.6510 |
0.4557 USDT |
0.4526 USDT |
0.4900 USDT |
0.5007 USDT |
| 2022-12-09 |
0.4801 USDT |
5,153.3130 |
0.4668 USDT |
0.4559 USDT |
0.4745 USDT |
0.4668 USDT |
| 2022-12-08 |
0.4686 USDT |
4,989.8635 |
0.4708 USDT |
0.4531 USDT |
0.4750 USDT |
0.4679 USDT |
| 2022-12-07 |
0.4969 USDT |
2,713.6120 |
0.4723 USDT |
0.4684 USDT |
0.4739 USDT |
0.4735 USDT |
| 2022-12-06 |
0.4322 USDT |
5,165.8883 |
0.5452 USDT |
0.5066 USDT |
0.5312 USDT |
0.5329 USDT |
| 2022-12-05 |
0.3896 USDT |
445,544.6865 |
0.5912 USDT |
0.0897 USDT |
0.5422 USDT |
0.5408 USDT |
| 2022-12-04 |
0.6043 USDT |
46,919.4434 |
0.6367 USDT |
0.5801 USDT |
0.6240 USDT |
0.6200 USDT |
| 2022-12-03 |
0.6077 USDT |
5,402.1323 |
0.6019 USDT |
0.5847 USDT |
0.5992 USDT |
0.5947 USDT |
| 2022-12-02 |
0.6405 USDT |
4,567.3317 |
0.6255 USDT |
0.6254 USDT |
0.6358 USDT |
0.6329 USDT |
| 2022-12-01 |
0.6523 USDT |
9,159.3010 |
0.6377 USDT |
0.6369 USDT |
0.6412 USDT |
0.6401 USDT |
| 2022-11-30 |
0.6823 USDT |
7,132.1688 |
0.6527 USDT |
0.6511 USDT |
0.6753 USDT |
0.6599 USDT |
| 2022-11-29 |
0.6878 USDT |
9,270.1090 |
0.6951 USDT |
0.6735 USDT |
0.6864 USDT |
0.6800 USDT |
| 2022-11-28 |
0.6579 USDT |
5,351.1906 |
0.6924 USDT |
0.6750 USDT |
0.6852 USDT |
0.6812 USDT |
| 2022-11-27 |
0.7349 USDT |
7,947.2302 |
0.6901 USDT |
0.6704 USDT |
0.6987 USDT |
0.6841 USDT |
| 2022-11-26 |
0.8231 USDT |
6,972.8908 |
0.8235 USDT |
0.7853 USDT |
0.8121 USDT |
0.8084 USDT |
| 2022-11-25 |
0.8858 USDT |
16,377.1525 |
0.8782 USDT |
0.8587 USDT |
0.8962 USDT |
0.8888 USDT |
| 2022-11-24 |
0.9041 USDT |
5,717.6909 |
0.9088 USDT |
0.8531 USDT |
0.8656 USDT |
0.8656 USDT |
| 2022-11-23 |
1.0067 USDT |
7,973.4723 |
0.9357 USDT |
0.9000 USDT |
0.9349 USDT |
0.9310 USDT |
| 2022-11-22 |
1.1743 USDT |
22,638.0275 |
1.1583 USDT |
1.1387 USDT |
1.1984 USDT |
1.1800 USDT |
| 2022-11-21 |
1.0794 USDT |
29,167.9058 |
1.2029 USDT |
1.1567 USDT |
1.2238 USDT |
1.1768 USDT |
| 2022-11-20 |
1.1896 USDT |
18,977.0386 |
1.2257 USDT |
1.1187 USDT |
1.1805 USDT |
1.1805 USDT |
| 2022-11-19 |
1.2134 USDT |
4,873.8455 |
1.2199 USDT |
1.1948 USDT |
1.2278 USDT |
1.1999 USDT |
| 2022-11-18 |
1.2199 USDT |
3,272.6022 |
1.2190 USDT |
1.1938 USDT |
1.2240 USDT |
1.2196 USDT |
| 2022-11-17 |
1.2504 USDT |
2,722.3833 |
1.2600 USDT |
1.2600 USDT |
1.2600 USDT |
1.2630 USDT |
| 2022-11-16 |
1.2175 USDT |
2,327.2197 |
1.2067 USDT |
1.2011 USDT |
1.2291 USDT |
1.2291 USDT |
| 2022-11-15 |
1.2270 USDT |
10,833.0706 |
1.2605 USDT |
1.2011 USDT |
1.2434 USDT |
1.2219 USDT |
| 2022-11-14 |
1.2373 USDT |
14,821.9982 |
1.2751 USDT |
1.1362 USDT |
1.2324 USDT |
1.2028 USDT |
| 2022-11-13 |
1.3150 USDT |
16,268.6040 |
1.2676 USDT |
1.2372 USDT |
1.2827 USDT |
1.2780 USDT |
| 2022-11-12 |
1.3844 USDT |
18,637.8449 |
1.3495 USDT |
1.3150 USDT |
1.4015 USDT |
1.3823 USDT |
| 2022-11-11 |
1.5157 USDT |
105,206.5362 |
1.3767 USDT |
1.3588 USDT |
1.4344 USDT |
1.4002 USDT |
| 2022-11-10 |
1.4343 USDT |
11,293.2488 |
1.5541 USDT |
1.5350 USDT |
1.5950 USDT |
1.6008 USDT |
| 2022-11-09 |
1.5107 USDT |
7,103.1674 |
1.3441 USDT |
1.2304 USDT |
1.2834 USDT |
1.2574 USDT |
| 2022-11-08 |
1.5284 USDT |
17,807.0856 |
1.5781 USDT |
1.4417 USDT |
1.5988 USDT |
1.6000 USDT |
| 2022-11-07 |
1.8182 USDT |
8,023.0129 |
1.8249 USDT |
1.7615 USDT |
1.8498 USDT |
1.7739 USDT |
| 2022-11-06 |
1.9016 USDT |
6,705.9604 |
1.8835 USDT |
1.7886 USDT |
1.8524 USDT |
1.7953 USDT |
| 2022-11-05 |
1.9783 USDT |
15,139.1869 |
1.9749 USDT |
1.8992 USDT |
1.9466 USDT |
1.9315 USDT |
| 2022-11-04 |
1.9121 USDT |
541.5265 |
1.9841 USDT |
1.9755 USDT |
1.9758 USDT |
1.9755 USDT |