Identifier on DigiFinex: evmos_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-14 |
3.0199 USDT |
6,484.0631 |
2.9222 USDT |
2.6932 USDT |
2.8278 USDT |
2.8789 USDT |
| 2022-09-13 |
2.6119 USDT |
2,169.1291 |
2.6948 USDT |
2.6100 USDT |
2.6991 USDT |
2.6100 USDT |
| 2022-09-12 |
2.7474 USDT |
4,690.5937 |
2.6863 USDT |
2.6857 USDT |
2.7200 USDT |
2.7003 USDT |
| 2022-09-11 |
2.6797 USDT |
4,003.2071 |
2.7732 USDT |
2.6368 USDT |
2.7999 USDT |
2.7885 USDT |
| 2022-09-10 |
2.6638 USDT |
2,267.5071 |
2.7094 USDT |
2.6699 USDT |
2.7211 USDT |
2.7065 USDT |
| 2022-09-09 |
2.6741 USDT |
10,676.5686 |
2.6254 USDT |
2.5731 USDT |
2.7401 USDT |
2.7388 USDT |
| 2022-09-08 |
2.5670 USDT |
21,815.8319 |
2.6445 USDT |
2.4082 USDT |
2.6366 USDT |
2.5561 USDT |
| 2022-09-07 |
2.4176 USDT |
3,329.1931 |
2.4227 USDT |
2.3378 USDT |
2.4191 USDT |
2.4129 USDT |
| 2022-09-06 |
2.4544 USDT |
6,963.0761 |
2.5087 USDT |
2.3546 USDT |
2.5100 USDT |
2.3595 USDT |
| 2022-09-05 |
2.5381 USDT |
4,440.9896 |
2.5261 USDT |
2.3454 USDT |
2.3822 USDT |
2.3605 USDT |
| 2022-09-04 |
2.6170 USDT |
16,914.3067 |
2.6982 USDT |
2.5214 USDT |
2.6206 USDT |
2.5727 USDT |
| 2022-09-03 |
2.5660 USDT |
2,764.9255 |
2.5777 USDT |
2.5213 USDT |
2.5924 USDT |
2.5450 USDT |
| 2022-09-02 |
2.6548 USDT |
7,869.1023 |
2.7430 USDT |
2.5364 USDT |
2.6010 USDT |
2.5681 USDT |
| 2022-09-01 |
2.4373 USDT |
2,157.7099 |
2.4694 USDT |
2.4565 USDT |
2.5338 USDT |
2.5396 USDT |
| 2022-08-31 |
2.4556 USDT |
14,723.0346 |
2.4600 USDT |
2.3730 USDT |
2.3951 USDT |
2.3949 USDT |
| 2022-08-30 |
2.4740 USDT |
12,414.7690 |
2.5237 USDT |
2.4318 USDT |
2.4969 USDT |
2.4969 USDT |
| 2022-08-29 |
2.3401 USDT |
4,847.6416 |
2.4102 USDT |
2.2892 USDT |
2.3650 USDT |
2.3650 USDT |
| 2022-08-28 |
2.3048 USDT |
1,280.5689 |
2.3572 USDT |
2.3567 USDT |
2.3618 USDT |
2.3567 USDT |
| 2022-08-27 |
2.3250 USDT |
2,330.4568 |
2.4493 USDT |
2.3126 USDT |
2.3881 USDT |
2.3126 USDT |
| 2022-08-26 |
2.6118 USDT |
2,248.2681 |
2.4945 USDT |
2.3500 USDT |
2.4101 USDT |
2.3726 USDT |