Identifier on DigiFinex: evmos_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-25 |
2.7166 USDT |
1,290.6116 |
2.8456 USDT |
2.6503 USDT |
2.6527 USDT |
2.6503 USDT |
| 2022-08-24 |
2.3552 USDT |
3,550.2519 |
2.5583 USDT |
2.4735 USDT |
2.5837 USDT |
2.6054 USDT |
| 2022-08-23 |
2.0017 USDT |
1,532.9670 |
2.0374 USDT |
2.0353 USDT |
2.0559 USDT |
2.1371 USDT |
| 2022-08-22 |
1.8866 USDT |
1,692.4723 |
1.9298 USDT |
1.8738 USDT |
1.9139 USDT |
1.9140 USDT |
| 2022-08-21 |
1.8876 USDT |
2,043.5595 |
1.9061 USDT |
1.8482 USDT |
1.8911 USDT |
1.8602 USDT |
| 2022-08-20 |
1.8580 USDT |
2,776.3639 |
1.9131 USDT |
1.8200 USDT |
1.8661 USDT |
1.8348 USDT |
| 2022-08-19 |
1.8716 USDT |
4,462.3415 |
1.9116 USDT |
1.8597 USDT |
1.9047 USDT |
1.8803 USDT |
| 2022-08-18 |
1.9258 USDT |
1,980.3979 |
1.9898 USDT |
1.8977 USDT |
1.9300 USDT |
1.9222 USDT |
| 2022-08-17 |
1.8638 USDT |
3,295.6098 |
1.8787 USDT |
1.8259 USDT |
1.8737 USDT |
1.8673 USDT |
| 2022-08-16 |
1.8961 USDT |
3,141.9497 |
1.8920 USDT |
1.8352 USDT |
1.8994 USDT |
1.8648 USDT |
| 2022-08-15 |
1.8970 USDT |
12,886.4803 |
1.8996 USDT |
1.8000 USDT |
1.9200 USDT |
1.9785 USDT |
| 2022-08-14 |
1.8698 USDT |
1,165.8030 |
1.8958 USDT |
1.8596 USDT |
1.8965 USDT |
1.8995 USDT |
| 2022-08-13 |
1.8777 USDT |
2,012.1900 |
1.8739 USDT |
1.8366 USDT |
1.8758 USDT |
1.8543 USDT |
| 2022-08-12 |
1.8616 USDT |
2,390.0618 |
1.8991 USDT |
1.8382 USDT |
1.8757 USDT |
1.8732 USDT |
| 2022-08-11 |
1.7361 USDT |
1,570.4373 |
1.8926 USDT |
1.8251 USDT |
1.8759 USDT |
1.8621 USDT |
| 2022-08-10 |
1.7357 USDT |
3,370.4818 |
1.8397 USDT |
1.7374 USDT |
1.7724 USDT |
1.7751 USDT |
| 2022-08-09 |
1.7146 USDT |
5,352.6820 |
1.6982 USDT |
1.6316 USDT |
1.7144 USDT |
1.7222 USDT |
| 2022-08-08 |
1.7751 USDT |
5,102.8541 |
1.8098 USDT |
1.6866 USDT |
1.7488 USDT |
1.6932 USDT |
| 2022-08-07 |
1.7886 USDT |
3,872.2665 |
1.8196 USDT |
1.7006 USDT |
1.7778 USDT |
1.7353 USDT |
| 2022-08-06 |
1.7900 USDT |
1,950.2229 |
1.7605 USDT |
1.7253 USDT |
1.7705 USDT |
1.7882 USDT |
| 2022-08-05 |
1.7153 USDT |
3,995.5036 |
1.7463 USDT |
1.6871 USDT |
1.7464 USDT |
1.7402 USDT |
| 2022-08-04 |
1.5983 USDT |
2,991.0091 |
1.7141 USDT |
1.5799 USDT |
1.6154 USDT |
1.5972 USDT |
| 2022-08-03 |
1.5291 USDT |
2,692.7496 |
1.6028 USDT |
1.5249 USDT |
1.5674 USDT |
1.5536 USDT |
| 2022-08-02 |
1.7832 USDT |
22,026.1771 |
1.5700 USDT |
1.4745 USDT |
1.5655 USDT |
1.4773 USDT |
| 2022-08-01 |
1.5093 USDT |
10,467.7020 |
1.4866 USDT |
1.4253 USDT |
1.4558 USDT |
1.4282 USDT |
| 2022-07-31 |
1.5736 USDT |
3,399.0056 |
1.5788 USDT |
1.5132 USDT |
1.5583 USDT |
1.5342 USDT |
| 2022-07-30 |
1.6732 USDT |
2,483.4096 |
1.6977 USDT |
1.6255 USDT |
1.6620 USDT |
1.6499 USDT |
| 2022-07-29 |
1.6907 USDT |
3,143.3574 |
1.6846 USDT |
1.6500 USDT |
1.6901 USDT |
1.6815 USDT |
| 2022-07-28 |
1.5902 USDT |
9,454.2000 |
1.7068 USDT |
1.6437 USDT |
1.6672 USDT |
1.6958 USDT |
| 2022-07-27 |
1.5014 USDT |
4,269.6508 |
1.5977 USDT |
1.5495 USDT |
1.6304 USDT |
1.5988 USDT |