Identifier on DigiFinex: evmos_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-15 |
1.5617 USDT |
1,420.9187 |
1.5490 USDT |
1.5273 USDT |
1.5521 USDT |
1.5516 USDT |
| 2022-10-14 |
1.5780 USDT |
16,180.5343 |
1.6345 USDT |
1.5249 USDT |
1.6085 USDT |
1.5930 USDT |
| 2022-10-13 |
1.4520 USDT |
3,982.5723 |
1.5278 USDT |
1.4896 USDT |
1.5500 USDT |
1.5799 USDT |
| 2022-10-12 |
1.4633 USDT |
13,096.6018 |
1.4507 USDT |
1.3794 USDT |
1.4388 USDT |
1.4112 USDT |
| 2022-10-11 |
1.5638 USDT |
10,481.9691 |
1.5608 USDT |
1.5094 USDT |
1.5651 USDT |
1.5481 USDT |
| 2022-10-10 |
1.6849 USDT |
2,266.0329 |
1.6961 USDT |
1.6468 USDT |
1.6624 USDT |
1.6506 USDT |
| 2022-10-09 |
1.6814 USDT |
6,721.2804 |
1.6821 USDT |
1.6455 USDT |
1.6800 USDT |
1.6790 USDT |
| 2022-10-08 |
1.7011 USDT |
8,063.6084 |
1.6585 USDT |
1.6545 USDT |
1.7412 USDT |
1.7072 USDT |
| 2022-10-07 |
1.6219 USDT |
3,658.4317 |
1.6458 USDT |
1.6091 USDT |
1.6618 USDT |
1.6995 USDT |
| 2022-10-06 |
1.5953 USDT |
7,033.1486 |
1.6771 USDT |
1.5525 USDT |
1.6371 USDT |
1.5719 USDT |
| 2022-10-05 |
1.4672 USDT |
3,181.7848 |
1.5407 USDT |
1.4891 USDT |
1.5399 USDT |
1.5334 USDT |
| 2022-10-04 |
1.5225 USDT |
20,897.3516 |
1.5206 USDT |
1.4000 USDT |
1.4706 USDT |
1.4255 USDT |
| 2022-10-03 |
1.5064 USDT |
28,413.5618 |
1.5475 USDT |
1.5100 USDT |
1.6341 USDT |
1.6341 USDT |
| 2022-10-02 |
1.5382 USDT |
5,089.9514 |
1.5973 USDT |
1.5184 USDT |
1.5200 USDT |
1.5184 USDT |
| 2022-10-01 |
1.3914 USDT |
3,009.9460 |
1.3673 USDT |
1.3544 USDT |
1.3676 USDT |
1.3925 USDT |
| 2022-09-30 |
1.4905 USDT |
11,044.0990 |
1.4837 USDT |
1.4000 USDT |
1.4356 USDT |
1.4114 USDT |
| 2022-09-29 |
1.7274 USDT |
3,885.1788 |
1.5995 USDT |
1.5363 USDT |
1.5518 USDT |
1.5449 USDT |
| 2022-09-28 |
1.7409 USDT |
8,472.8136 |
1.8416 USDT |
1.6572 USDT |
1.7765 USDT |
1.7333 USDT |
| 2022-09-27 |
1.9719 USDT |
12,231.7814 |
2.0391 USDT |
1.8344 USDT |
1.9033 USDT |
1.8999 USDT |
| 2022-09-26 |
2.0005 USDT |
19,586.2478 |
1.9395 USDT |
1.8000 USDT |
1.8889 USDT |
1.8070 USDT |
| 2022-09-25 |
2.1047 USDT |
11,352.6423 |
2.1370 USDT |
2.0400 USDT |
2.1671 USDT |
2.0427 USDT |
| 2022-09-24 |
2.1686 USDT |
19,683.4787 |
2.1673 USDT |
2.0441 USDT |
2.2531 USDT |
2.1552 USDT |
| 2022-09-23 |
2.2183 USDT |
6,553.6068 |
2.1470 USDT |
2.0394 USDT |
2.1311 USDT |
2.1519 USDT |
| 2022-09-22 |
2.4579 USDT |
1,299.8718 |
2.4785 USDT |
2.4500 USDT |
2.4949 USDT |
2.4759 USDT |
| 2022-09-21 |
2.5456 USDT |
7,193.5831 |
2.5355 USDT |
2.3877 USDT |
2.4292 USDT |
2.4288 USDT |
| 2022-09-20 |
2.6962 USDT |
5,250.1818 |
2.7554 USDT |
2.5596 USDT |
2.6249 USDT |
2.5761 USDT |
| 2022-09-19 |
2.8583 USDT |
9,504.7276 |
2.7729 USDT |
2.6915 USDT |
2.7653 USDT |
2.6989 USDT |
| 2022-09-18 |
3.0244 USDT |
2,734.3518 |
3.0229 USDT |
2.9300 USDT |
3.0200 USDT |
3.0199 USDT |
| 2022-09-17 |
3.0748 USDT |
3,152.6403 |
3.1445 USDT |
3.0160 USDT |
3.1357 USDT |
3.0819 USDT |
| 2022-09-16 |
3.1006 USDT |
3,106.9504 |
3.1023 USDT |
3.0000 USDT |
3.1493 USDT |
3.1455 USDT |
| 2022-09-15 |
3.0019 USDT |
3,235.7999 |
3.1385 USDT |
2.9327 USDT |
3.0900 USDT |
3.0890 USDT |