Identifier on DigiFinex: evmos_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-26 |
1.4230 USDT |
4,573.2945 |
1.4317 USDT |
1.3560 USDT |
1.3682 USDT |
1.3668 USDT |
| 2022-07-25 |
1.5232 USDT |
2,746.0991 |
1.4866 USDT |
1.4412 USDT |
1.4651 USDT |
1.4459 USDT |
| 2022-07-24 |
1.7068 USDT |
1,883.2138 |
1.6125 USDT |
1.5684 USDT |
1.6000 USDT |
1.5760 USDT |
| 2022-07-23 |
1.8531 USDT |
1,595.4692 |
1.8778 USDT |
1.8099 USDT |
1.8595 USDT |
1.8484 USDT |
| 2022-07-22 |
1.9223 USDT |
2,318.3725 |
1.8691 USDT |
1.8000 USDT |
1.8271 USDT |
1.8245 USDT |
| 2022-07-21 |
2.0160 USDT |
1,396.4722 |
2.0355 USDT |
1.9805 USDT |
2.0073 USDT |
1.9969 USDT |
| 2022-07-20 |
2.0399 USDT |
2,600.9957 |
2.0120 USDT |
1.8893 USDT |
1.9164 USDT |
1.9077 USDT |
| 2022-07-19 |
2.0302 USDT |
5,248.3073 |
2.0731 USDT |
2.0230 USDT |
2.0860 USDT |
2.0855 USDT |
| 2022-07-18 |
2.0322 USDT |
3,412.2132 |
2.0809 USDT |
1.9999 USDT |
2.0881 USDT |
2.0869 USDT |
| 2022-07-17 |
2.0667 USDT |
9,860.2946 |
2.0148 USDT |
1.9608 USDT |
2.0401 USDT |
2.0252 USDT |
| 2022-07-16 |
2.0374 USDT |
3,254.3866 |
2.0088 USDT |
2.0000 USDT |
2.0014 USDT |
2.0005 USDT |
| 2022-07-15 |
2.1464 USDT |
1,947.2785 |
2.2060 USDT |
2.0907 USDT |
2.1429 USDT |
2.1110 USDT |
| 2022-07-14 |
2.1010 USDT |
1,442.1690 |
2.1508 USDT |
2.0807 USDT |
2.1156 USDT |
2.1051 USDT |
| 2022-07-13 |
2.0752 USDT |
1,376.0257 |
2.1000 USDT |
2.0100 USDT |
2.0366 USDT |
2.0201 USDT |
| 2022-07-12 |
2.2214 USDT |
2,792.4788 |
2.2491 USDT |
2.1000 USDT |
2.1026 USDT |
2.1004 USDT |
| 2022-07-11 |
2.2781 USDT |
1,319.4280 |
2.3217 USDT |
2.2585 USDT |
2.3051 USDT |
2.2688 USDT |
| 2022-07-10 |
2.3326 USDT |
1,237.4602 |
2.2413 USDT |
2.1855 USDT |
2.2109 USDT |
2.1855 USDT |
| 2022-07-09 |
2.4322 USDT |
2,797.6088 |
2.3746 USDT |
2.2774 USDT |
2.3068 USDT |
2.2944 USDT |
| 2022-07-08 |
2.6200 USDT |
3,421.6091 |
2.4671 USDT |
2.4600 USDT |
2.5310 USDT |
2.5576 USDT |
| 2022-07-07 |
2.7056 USDT |
5,314.0302 |
2.8275 USDT |
2.6331 USDT |
2.6776 USDT |
2.6631 USDT |
| 2022-07-06 |
2.6280 USDT |
2,640.3482 |
2.7559 USDT |
2.6010 USDT |
2.6879 USDT |
2.6791 USDT |
| 2022-07-05 |
2.3481 USDT |
4,127.9599 |
2.4698 USDT |
2.3700 USDT |
2.4020 USDT |
2.3764 USDT |
| 2022-07-04 |
2.2272 USDT |
1,620.0822 |
2.0922 USDT |
2.0922 USDT |
2.1518 USDT |
2.2095 USDT |
| 2022-07-03 |
2.3115 USDT |
3,722.1366 |
2.3182 USDT |
2.1500 USDT |
2.2929 USDT |
2.2783 USDT |
| 2022-07-02 |
2.1668 USDT |
5,673.0116 |
2.2851 USDT |
2.1178 USDT |
2.1699 USDT |
2.1524 USDT |
| 2022-07-01 |
2.0779 USDT |
6,856.6004 |
2.2383 USDT |
2.1000 USDT |
2.1620 USDT |
2.1521 USDT |
| 2022-06-30 |
1.9709 USDT |
5,209.7601 |
1.9255 USDT |
1.8599 USDT |
1.9644 USDT |
1.9371 USDT |
| 2022-06-29 |
1.9425 USDT |
1,570.3891 |
1.9483 USDT |
1.9483 USDT |
2.0245 USDT |
2.0260 USDT |
| 2022-06-28 |
1.9962 USDT |
12,372.1591 |
2.1001 USDT |
1.8871 USDT |
1.9999 USDT |
1.9946 USDT |
| 2022-06-27 |
1.9290 USDT |
4,372.7688 |
1.9646 USDT |
1.8895 USDT |
1.9798 USDT |
1.9995 USDT |
| 2022-06-26 |
1.9156 USDT |
6,799.7517 |
1.8907 USDT |
1.8200 USDT |
1.9068 USDT |
1.8843 USDT |
| 2022-06-25 |
1.9795 USDT |
17,317.2275 |
1.8303 USDT |
1.7697 USDT |
1.9409 USDT |
1.9455 USDT |
| 2022-06-24 |
2.1610 USDT |
3,718.8782 |
2.2693 USDT |
2.0910 USDT |
2.1730 USDT |
2.1230 USDT |
| 2022-06-23 |
2.0838 USDT |
5,865.4819 |
2.1604 USDT |
2.1179 USDT |
2.1609 USDT |
2.4401 USDT |
| 2022-06-22 |
1.6351 USDT |
4,162.8730 |
1.6840 USDT |
1.6840 USDT |
1.7039 USDT |
1.8140 USDT |
| 2022-06-21 |
1.5362 USDT |
2,399.2716 |
1.5803 USDT |
1.5496 USDT |
1.5714 USDT |
1.5625 USDT |
| 2022-06-20 |
1.5361 USDT |
2,725.4523 |
1.5623 USDT |
1.4609 USDT |
1.5035 USDT |
1.5010 USDT |
| 2022-06-19 |
1.5502 USDT |
2,770.8136 |
1.5002 USDT |
1.4987 USDT |
1.5272 USDT |
1.5124 USDT |
| 2022-06-18 |
1.5666 USDT |
6,883.1557 |
1.4399 USDT |
1.3906 USDT |
1.4492 USDT |
1.4451 USDT |
| 2022-06-17 |
1.6289 USDT |
4,865.5162 |
1.6746 USDT |
1.5498 USDT |
1.6011 USDT |
1.6221 USDT |
| 2022-06-16 |
1.7290 USDT |
4,727.6423 |
1.6948 USDT |
1.5776 USDT |
1.6388 USDT |
1.6097 USDT |
| 2022-06-15 |
1.5525 USDT |
2,931.4051 |
1.5669 USDT |
1.5235 USDT |
1.5671 USDT |
1.6122 USDT |
| 2022-06-14 |
1.4298 USDT |
11,794.7898 |
1.4924 USDT |
1.4311 USDT |
1.5200 USDT |
1.5474 USDT |
| 2022-06-13 |
1.2087 USDT |
7,620.9344 |
1.2303 USDT |
1.2085 USDT |
1.2400 USDT |
1.2396 USDT |
| 2022-06-12 |
1.2621 USDT |
35,696.3173 |
1.3726 USDT |
1.1605 USDT |
1.2198 USDT |
1.2141 USDT |
| 2022-06-11 |
1.4616 USDT |
9,047.6438 |
1.4143 USDT |
1.3000 USDT |
1.3557 USDT |
1.3537 USDT |
| 2022-06-10 |
1.6431 USDT |
21,027.2650 |
1.4546 USDT |
1.4204 USDT |
1.5707 USDT |
1.4918 USDT |
| 2022-06-09 |
1.7287 USDT |
37,796.3164 |
1.8469 USDT |
1.6715 USDT |
1.7581 USDT |
1.7573 USDT |
| 2022-06-08 |
1.8264 USDT |
71,260.7044 |
1.8165 USDT |
1.5846 USDT |
1.8098 USDT |
1.7000 USDT |
| 2022-06-07 |
2.0069 USDT |
39,993.3495 |
2.0843 USDT |
2.0273 USDT |
2.1490 USDT |
2.0997 USDT |