Identifier on DigiFinex: evmos_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
0.0114 USDT |
543.1462 |
0.0109 USDT |
0.0109 USDT |
0.0109 USDT |
0.0109 USDT |
| 2024-11-01 |
0.0123 USDT |
237,969.5873 |
0.0122 USDT |
0.0121 USDT |
0.0122 USDT |
0.0123 USDT |
| 2024-10-31 |
0.0128 USDT |
289,264.6535 |
0.0129 USDT |
0.0125 USDT |
0.0126 USDT |
0.0126 USDT |
| 2024-10-30 |
0.0122 USDT |
34,292.9906 |
0.0122 USDT |
0.0122 USDT |
0.0122 USDT |
0.0123 USDT |
| 2024-10-29 |
0.0119 USDT |
178,648.3231 |
0.0121 USDT |
0.0120 USDT |
0.0121 USDT |
0.0120 USDT |
| 2024-10-28 |
0.0120 USDT |
300,373.9997 |
0.0120 USDT |
0.0118 USDT |
0.0119 USDT |
0.0119 USDT |
| 2024-10-27 |
0.0117 USDT |
125,349.4555 |
0.0120 USDT |
0.0120 USDT |
0.0121 USDT |
0.0122 USDT |
| 2024-10-26 |
0.0117 USDT |
40,959.2826 |
0.0114 USDT |
0.0113 USDT |
0.0114 USDT |
0.0113 USDT |
| 2024-10-25 |
0.0119 USDT |
164,362.7437 |
0.0118 USDT |
0.0118 USDT |
0.0119 USDT |
0.0119 USDT |
| 2024-10-24 |
0.0120 USDT |
68,095.5390 |
0.0118 USDT |
0.0118 USDT |
0.0118 USDT |
0.0118 USDT |
| 2024-10-23 |
0.0126 USDT |
192,791.7219 |
0.0126 USDT |
0.0124 USDT |
0.0124 USDT |
0.0124 USDT |
| 2024-10-22 |
0.0129 USDT |
0.0000 |
0.0125 USDT |
0.0125 USDT |
0.0125 USDT |
0.0125 USDT |
| 2024-10-21 |
0.0130 USDT |
3,123.7557 |
0.0129 USDT |
0.0129 USDT |
0.0129 USDT |
0.0129 USDT |
| 2024-10-20 |
0.0130 USDT |
203,902.2547 |
0.0128 USDT |
0.0127 USDT |
0.0128 USDT |
0.0128 USDT |
| 2024-10-19 |
0.0139 USDT |
299,128.7997 |
0.0139 USDT |
0.0135 USDT |
0.0136 USDT |
0.0135 USDT |
| 2024-10-18 |
0.0133 USDT |
412,378.2008 |
0.0138 USDT |
0.0137 USDT |
0.0138 USDT |
0.0138 USDT |
| 2024-10-17 |
0.0151 USDT |
46,877.5997 |
0.0142 USDT |
0.0141 USDT |
0.0141 USDT |
0.0141 USDT |
| 2024-10-16 |
0.0149 USDT |
239,567.3774 |
0.0148 USDT |
0.0147 USDT |
0.0147 USDT |
0.0148 USDT |
| 2024-10-15 |
0.0164 USDT |
72,804.8915 |
0.0162 USDT |
0.0162 USDT |
0.0163 USDT |
0.0163 USDT |
| 2024-10-14 |
0.0169 USDT |
940,894.8869 |
0.0170 USDT |
0.0167 USDT |
0.0168 USDT |
0.0168 USDT |
| 2024-10-13 |
0.0168 USDT |
38,184.6275 |
0.0163 USDT |
0.0162 USDT |
0.0163 USDT |
0.0162 USDT |
| 2024-10-12 |
0.0174 USDT |
47,334.9391 |
0.0176 USDT |
0.0176 USDT |
0.0176 USDT |
0.0177 USDT |
| 2024-10-11 |
0.0163 USDT |
292,238.0582 |
0.0166 USDT |
0.0166 USDT |
0.0167 USDT |
0.0174 USDT |
| 2024-10-10 |
0.0167 USDT |
420,371.9200 |
0.0171 USDT |
0.0157 USDT |
0.0157 USDT |
0.0157 USDT |
| 2024-10-09 |
0.0172 USDT |
703,649.4414 |
0.0171 USDT |
0.0171 USDT |
0.0172 USDT |
0.0171 USDT |
| 2024-10-08 |
0.0171 USDT |
692,070.4868 |
0.0171 USDT |
0.0171 USDT |
0.0172 USDT |
0.0173 USDT |
| 2024-10-07 |
0.0169 USDT |
325,670.8758 |
0.0170 USDT |
0.0169 USDT |
0.0170 USDT |
0.0170 USDT |
| 2024-10-06 |
0.0169 USDT |
219,753.3345 |
0.0168 USDT |
0.0164 USDT |
0.0165 USDT |
0.0167 USDT |
| 2024-10-05 |
0.0171 USDT |
209,834.3783 |
0.0173 USDT |
0.0172 USDT |
0.0173 USDT |
0.0174 USDT |
| 2024-10-04 |
0.0169 USDT |
54,099.3770 |
0.0169 USDT |
0.0169 USDT |
0.0170 USDT |
0.0169 USDT |
| 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 |