Identifier on DigiFinex: evmos_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-06 |
2.3378 USDT |
49,427.2272 |
2.1810 USDT |
1.8714 USDT |
2.0068 USDT |
1.9423 USDT |
| 2022-06-05 |
2.8506 USDT |
20,571.5497 |
2.8314 USDT |
2.6100 USDT |
2.6746 USDT |
2.6271 USDT |
| 2022-06-04 |
3.0351 USDT |
1,806.3595 |
2.9546 USDT |
2.9000 USDT |
2.9500 USDT |
2.9465 USDT |
| 2022-06-03 |
3.4416 USDT |
3,320.8717 |
3.2878 USDT |
3.1899 USDT |
3.2704 USDT |
3.1903 USDT |
| 2022-06-02 |
3.3850 USDT |
6,345.4371 |
3.6178 USDT |
3.4300 USDT |
3.5296 USDT |
3.5284 USDT |
| 2022-06-01 |
3.2051 USDT |
18,410.9999 |
3.2774 USDT |
3.0500 USDT |
3.1272 USDT |
3.0889 USDT |
| 2022-05-31 |
3.0343 USDT |
17,174.5322 |
2.9344 USDT |
2.8415 USDT |
3.0101 USDT |
3.3597 USDT |
| 2022-05-30 |
3.0892 USDT |
71,525.3063 |
2.9192 USDT |
2.5000 USDT |
2.9524 USDT |
3.0488 USDT |
| 2022-05-29 |
2.9178 USDT |
11,019.9597 |
3.2016 USDT |
2.8196 USDT |
2.8576 USDT |
2.8414 USDT |
| 2022-05-28 |
2.2497 USDT |
5,923.0811 |
2.2946 USDT |
2.1715 USDT |
2.2855 USDT |
2.2707 USDT |
| 2022-05-27 |
1.9441 USDT |
8,622.1674 |
2.0018 USDT |
1.8668 USDT |
1.9467 USDT |
2.0508 USDT |
| 2022-05-26 |
1.9365 USDT |
1,810.6310 |
1.9317 USDT |
1.9126 USDT |
1.9685 USDT |
1.9747 USDT |
| 2022-05-25 |
2.1872 USDT |
35,090.8579 |
2.1997 USDT |
2.0195 USDT |
2.2537 USDT |
2.1659 USDT |
| 2022-05-24 |
1.7391 USDT |
24,463.5172 |
1.8188 USDT |
1.7400 USDT |
1.8442 USDT |
1.9554 USDT |
| 2022-05-23 |
1.5495 USDT |
36,668.2367 |
1.6995 USDT |
1.5404 USDT |
1.5900 USDT |
1.5695 USDT |
| 2022-05-22 |
1.4106 USDT |
7,864.3989 |
1.4097 USDT |
1.3549 USDT |
1.3978 USDT |
1.3975 USDT |
| 2022-05-21 |
1.3381 USDT |
3,578.5730 |
1.3930 USDT |
1.3530 USDT |
1.4079 USDT |
1.4197 USDT |
| 2022-05-20 |
1.2741 USDT |
17,348.3027 |
1.2399 USDT |
1.2100 USDT |
1.2775 USDT |
1.2990 USDT |
| 2022-05-19 |
1.3554 USDT |
40,845.6070 |
1.2538 USDT |
1.2233 USDT |
1.2709 USDT |
1.3583 USDT |
| 2022-05-18 |
1.3606 USDT |
93,483.2640 |
1.2536 USDT |
1.0996 USDT |
1.2092 USDT |
1.4293 USDT |