Identifier on DigiFinex: evmos_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0172 USDT |
142.2325 |
0.0167 USDT |
0.0167 USDT |
0.0167 USDT |
0.0167 USDT |
| 2024-10-02 |
0.0176 USDT |
384,564.1593 |
0.0176 USDT |
0.0173 USDT |
0.0174 USDT |
0.0174 USDT |
| 2024-10-01 |
0.0188 USDT |
98,774.3429 |
0.0177 USDT |
0.0176 USDT |
0.0177 USDT |
0.0176 USDT |
| 2024-09-30 |
0.0205 USDT |
926,656.5905 |
0.0205 USDT |
0.0200 USDT |
0.0204 USDT |
0.0202 USDT |
| 2024-09-29 |
0.0206 USDT |
368,199.8171 |
0.0206 USDT |
0.0203 USDT |
0.0204 USDT |
0.0204 USDT |
| 2024-09-28 |
0.0214 USDT |
334,421.4764 |
0.0216 USDT |
0.0215 USDT |
0.0216 USDT |
0.0218 USDT |
| 2024-09-27 |
0.0212 USDT |
339,798.3018 |
0.0213 USDT |
0.0204 USDT |
0.0206 USDT |
0.0206 USDT |
| 2024-09-26 |
0.0211 USDT |
258,460.6621 |
0.0215 USDT |
0.0212 USDT |
0.0213 USDT |
0.0213 USDT |
| 2024-09-25 |
0.0204 USDT |
996,286.8627 |
0.0208 USDT |
0.0207 USDT |
0.0213 USDT |
0.0213 USDT |
| 2024-09-24 |
0.0192 USDT |
273,410.9525 |
0.0189 USDT |
0.0187 USDT |
0.0189 USDT |
0.0193 USDT |
| 2024-09-23 |
0.0186 USDT |
77,748.9375 |
0.0187 USDT |
0.0187 USDT |
0.0187 USDT |
0.0189 USDT |
| 2024-09-22 |
0.0211 USDT |
307,019.1975 |
0.0207 USDT |
0.0196 USDT |
0.0197 USDT |
0.0197 USDT |
| 2024-09-21 |
0.0213 USDT |
213,095.7125 |
0.0214 USDT |
0.0214 USDT |
0.0215 USDT |
0.0218 USDT |
| 2024-09-20 |
0.0207 USDT |
418,194.4666 |
0.0208 USDT |
0.0206 USDT |
0.0207 USDT |
0.0211 USDT |
| 2024-09-19 |
0.0221 USDT |
611,978.7626 |
0.0207 USDT |
0.0205 USDT |
0.0206 USDT |
0.0205 USDT |
| 2024-09-18 |
0.0247 USDT |
457,632.3759 |
0.0237 USDT |
0.0237 USDT |
0.0240 USDT |
0.0245 USDT |
| 2024-09-17 |
0.0235 USDT |
684,942.4651 |
0.0249 USDT |
0.0249 USDT |
0.0255 USDT |
0.0258 USDT |
| 2024-09-16 |
0.0209 USDT |
543,227.9221 |
0.0213 USDT |
0.0206 USDT |
0.0210 USDT |
0.0209 USDT |
| 2024-09-15 |
0.0205 USDT |
494,632.2675 |
0.0210 USDT |
0.0210 USDT |
0.0211 USDT |
0.0210 USDT |
| 2024-09-14 |
0.0188 USDT |
171,046.1903 |
0.0185 USDT |
0.0183 USDT |
0.0184 USDT |
0.0184 USDT |
| 2024-09-13 |
0.0174 USDT |
219,897.5910 |
0.0175 USDT |
0.0175 USDT |
0.0176 USDT |
0.0177 USDT |
| 2024-09-12 |
0.0168 USDT |
181,407.0851 |
0.0168 USDT |
0.0168 USDT |
0.0168 USDT |
0.0170 USDT |
| 2024-09-11 |
0.0171 USDT |
948,858.7412 |
0.0171 USDT |
0.0168 USDT |
0.0169 USDT |
0.0168 USDT |
| 2024-09-10 |
0.0173 USDT |
1,002,785.1239 |
0.0174 USDT |
0.0172 USDT |
0.0173 USDT |
0.0173 USDT |
| 2024-09-09 |
0.0175 USDT |
562,755.0851 |
0.0173 USDT |
0.0173 USDT |
0.0174 USDT |
0.0176 USDT |
| 2024-09-08 |
0.0173 USDT |
219,333.1333 |
0.0174 USDT |
0.0173 USDT |
0.0174 USDT |
0.0176 USDT |
| 2024-09-07 |
0.0167 USDT |
583,139.9630 |
0.0167 USDT |
0.0167 USDT |
0.0169 USDT |
0.0170 USDT |
| 2024-09-06 |
0.0169 USDT |
573,156.5153 |
0.0170 USDT |
0.0168 USDT |
0.0169 USDT |
0.0169 USDT |
| 2024-09-05 |
0.0167 USDT |
363,409.7950 |
0.0167 USDT |
0.0165 USDT |
0.0165 USDT |
0.0165 USDT |
| 2024-09-04 |
0.0168 USDT |
322,973.8344 |
0.0166 USDT |
0.0165 USDT |
0.0166 USDT |
0.0167 USDT |
| 2024-09-03 |
0.0177 USDT |
794,513.2818 |
0.0175 USDT |
0.0164 USDT |
0.0166 USDT |
0.0173 USDT |
| 2024-09-02 |
0.0188 USDT |
477,521.1428 |
0.0194 USDT |
0.0179 USDT |
0.0182 USDT |
0.0184 USDT |
| 2024-09-01 |
0.0206 USDT |
419,700.7749 |
0.0202 USDT |
0.0198 USDT |
0.0199 USDT |
0.0200 USDT |
| 2024-08-31 |
0.0212 USDT |
365,106.9268 |
0.0205 USDT |
0.0205 USDT |
0.0206 USDT |
0.0213 USDT |
| 2024-08-30 |
0.0213 USDT |
261,896.5964 |
0.0211 USDT |
0.0204 USDT |
0.0206 USDT |
0.0213 USDT |
| 2024-08-29 |
0.0218 USDT |
165,442.0130 |
0.0223 USDT |
0.0222 USDT |
0.0222 USDT |
0.0222 USDT |
| 2024-08-28 |
0.0215 USDT |
1,335,775.9729 |
0.0216 USDT |
0.0214 USDT |
0.0218 USDT |
0.0216 USDT |
| 2024-08-27 |
0.0224 USDT |
644,489.0629 |
0.0219 USDT |
0.0214 USDT |
0.0217 USDT |
0.0214 USDT |
| 2024-08-26 |
0.0235 USDT |
706,767.2199 |
0.0238 USDT |
0.0228 USDT |
0.0230 USDT |
0.0229 USDT |
| 2024-08-25 |
0.0238 USDT |
319,378.5469 |
0.0237 USDT |
0.0236 USDT |
0.0236 USDT |
0.0236 USDT |
| 2024-08-24 |
0.0238 USDT |
139,872.0408 |
0.0241 USDT |
0.0241 USDT |
0.0242 USDT |
0.0243 USDT |
| 2024-08-23 |
0.0226 USDT |
548,651.0443 |
0.0227 USDT |
0.0227 USDT |
0.0230 USDT |
0.0235 USDT |
| 2024-08-22 |
0.0222 USDT |
503,720.5837 |
0.0222 USDT |
0.0217 USDT |
0.0219 USDT |
0.0218 USDT |
| 2024-08-21 |
0.0221 USDT |
492,279.3997 |
0.0217 USDT |
0.0217 USDT |
0.0220 USDT |
0.0223 USDT |
| 2024-08-20 |
0.0225 USDT |
869,925.2054 |
0.0217 USDT |
0.0217 USDT |
0.0220 USDT |
0.0225 USDT |
| 2024-08-19 |
0.0220 USDT |
1,014,467.1180 |
0.0219 USDT |
0.0218 USDT |
0.0220 USDT |
0.0223 USDT |
| 2024-08-18 |
0.0216 USDT |
1,236,891.4689 |
0.0216 USDT |
0.0216 USDT |
0.0223 USDT |
0.0223 USDT |
| 2024-08-17 |
0.0214 USDT |
461,725.0033 |
0.0215 USDT |
0.0214 USDT |
0.0215 USDT |
0.0215 USDT |
| 2024-08-16 |
0.0206 USDT |
434,995.2117 |
0.0206 USDT |
0.0205 USDT |
0.0206 USDT |
0.0210 USDT |
| 2024-08-15 |
0.0208 USDT |
593,940.1972 |
0.0208 USDT |
0.0202 USDT |
0.0202 USDT |
0.0202 USDT |