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