Identifier on DigiFinex: evmos_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-17 |
1.7618 USDT |
7,648.5115 |
1.7233 USDT |
1.7000 USDT |
1.7600 USDT |
1.8052 USDT |
| 2022-05-16 |
1.7541 USDT |
26,453.3732 |
1.6980 USDT |
1.6500 USDT |
1.7497 USDT |
1.7778 USDT |
| 2022-05-15 |
1.4794 USDT |
8,750.0215 |
1.6505 USDT |
1.6200 USDT |
1.6694 USDT |
1.7993 USDT |
| 2022-05-14 |
1.4459 USDT |
2,941.8460 |
1.3800 USDT |
1.3300 USDT |
1.3442 USDT |
1.3441 USDT |
| 2022-05-13 |
1.4390 USDT |
97,232.2040 |
1.3668 USDT |
1.3100 USDT |
1.4153 USDT |
1.6660 USDT |
| 2022-05-12 |
1.5973 USDT |
27,269.2582 |
1.4002 USDT |
1.2929 USDT |
1.3385 USDT |
1.3130 USDT |
| 2022-05-11 |
2.0835 USDT |
83,057.6676 |
2.1725 USDT |
1.6700 USDT |
1.8339 USDT |
2.0996 USDT |
| 2022-05-10 |
2.9642 USDT |
6,453.9019 |
3.0714 USDT |
2.7500 USDT |
2.9589 USDT |
2.7837 USDT |
| 2022-05-09 |
3.1542 USDT |
4,090.5100 |
2.9544 USDT |
2.9000 USDT |
2.9766 USDT |
2.9432 USDT |
| 2022-05-08 |
3.5325 USDT |
1,374.5810 |
3.4175 USDT |
3.3407 USDT |
3.4350 USDT |
3.4015 USDT |
| 2022-05-07 |
3.8148 USDT |
4,784.5224 |
3.8448 USDT |
3.6000 USDT |
3.7359 USDT |
3.8299 USDT |
| 2022-05-06 |
3.9510 USDT |
3,463.1423 |
3.9677 USDT |
3.8000 USDT |
3.9500 USDT |
3.9447 USDT |
| 2022-05-05 |
4.0153 USDT |
20,721.5627 |
3.9294 USDT |
3.5710 USDT |
3.8496 USDT |
3.9309 USDT |
| 2022-05-04 |
3.9394 USDT |
15,208.9149 |
3.9959 USDT |
3.8420 USDT |
3.9959 USDT |
4.5548 USDT |
| 2022-05-03 |
3.5487 USDT |
18,336.8371 |
3.9904 USDT |
3.6500 USDT |
3.7091 USDT |
3.6667 USDT |
| 2022-05-02 |
4.0153 USDT |
21,872.5447 |
4.2793 USDT |
3.6000 USDT |
3.9164 USDT |
3.7502 USDT |
| 2022-05-01 |
4.1036 USDT |
22,300.3458 |
4.1512 USDT |
3.8500 USDT |
4.1501 USDT |
3.9060 USDT |
| 2022-04-30 |
3.4371 USDT |
30,828.5423 |
3.6703 USDT |
3.6703 USDT |
3.7997 USDT |
4.0877 USDT |
| 2022-04-29 |
3.1218 USDT |
4,058.1932 |
4.7500 USDT |
2.2000 USDT |
2.7876 USDT |
2.7869 USDT |