Identifier on DigiFinex: evmos_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-03 |
1.8580 USDT |
2,905.1934 |
1.8842 USDT |
1.8169 USDT |
1.8517 USDT |
1.8517 USDT |
| 2022-11-02 |
1.8858 USDT |
2,772.8951 |
1.8166 USDT |
1.7840 USDT |
1.8244 USDT |
1.7962 USDT |
| 2022-11-01 |
2.0508 USDT |
2,994.0919 |
2.0427 USDT |
1.9674 USDT |
2.0363 USDT |
2.0153 USDT |
| 2022-10-31 |
2.0761 USDT |
983.7348 |
2.1088 USDT |
2.0600 USDT |
2.0799 USDT |
2.0798 USDT |
| 2022-10-30 |
2.0697 USDT |
3,041.4761 |
2.0891 USDT |
2.0244 USDT |
2.0894 USDT |
2.0681 USDT |
| 2022-10-29 |
2.1799 USDT |
9,422.5386 |
2.0700 USDT |
2.0249 USDT |
2.0620 USDT |
2.0618 USDT |
| 2022-10-28 |
2.2197 USDT |
7,964.6663 |
2.1357 USDT |
2.1154 USDT |
2.2915 USDT |
2.1582 USDT |
| 2022-10-27 |
2.1946 USDT |
11,445.7198 |
2.1630 USDT |
2.0374 USDT |
2.1693 USDT |
2.0963 USDT |
| 2022-10-26 |
2.3531 USDT |
4,569.1439 |
2.3197 USDT |
2.2627 USDT |
2.3597 USDT |
2.3597 USDT |
| 2022-10-25 |
2.2382 USDT |
14,922.1697 |
2.2998 USDT |
2.2515 USDT |
2.4500 USDT |
2.3204 USDT |
| 2022-10-24 |
2.0845 USDT |
7,143.3409 |
2.2994 USDT |
2.0791 USDT |
2.1373 USDT |
2.1365 USDT |
| 2022-10-23 |
2.0609 USDT |
22,070.2383 |
2.0351 USDT |
1.9668 USDT |
2.0637 USDT |
2.1569 USDT |
| 2022-10-22 |
1.9493 USDT |
2,939.9433 |
2.0011 USDT |
1.9942 USDT |
2.0475 USDT |
2.0680 USDT |
| 2022-10-21 |
1.6844 USDT |
2,638.6572 |
1.7643 USDT |
1.7509 USDT |
1.8002 USDT |
1.8052 USDT |
| 2022-10-20 |
1.6100 USDT |
10,975.7072 |
1.6155 USDT |
1.5923 USDT |
1.6572 USDT |
1.6572 USDT |
| 2022-10-19 |
1.6405 USDT |
4,848.7500 |
1.6401 USDT |
1.6000 USDT |
1.6657 USDT |
1.6001 USDT |
| 2022-10-18 |
1.7035 USDT |
3,233.8595 |
1.7381 USDT |
1.6900 USDT |
1.7475 USDT |
1.7398 USDT |
| 2022-10-17 |
1.6424 USDT |
7,425.2877 |
1.6621 USDT |
1.6440 USDT |
1.7007 USDT |
1.7181 USDT |
| 2022-10-16 |
1.5831 USDT |
7,249.4816 |
1.5950 USDT |
1.5710 USDT |
1.6094 USDT |
1.5857 USDT |