Identifier on DigiFinex: evmos_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-14 |
0.0214 USDT |
1,147,418.6073 |
0.0215 USDT |
0.0208 USDT |
0.0209 USDT |
0.0208 USDT |
| 2024-08-13 |
0.0253 USDT |
725,494.1559 |
0.0249 USDT |
0.0222 USDT |
0.0228 USDT |
0.0227 USDT |
| 2024-08-12 |
0.0276 USDT |
289,385.4645 |
0.0280 USDT |
0.0276 USDT |
0.0278 USDT |
0.0279 USDT |
| 2024-08-11 |
0.0280 USDT |
491,621.4245 |
0.0277 USDT |
0.0274 USDT |
0.0275 USDT |
0.0274 USDT |
| 2024-08-10 |
0.0289 USDT |
982,891.7469 |
0.0288 USDT |
0.0282 USDT |
0.0284 USDT |
0.0283 USDT |
| 2024-08-09 |
0.0300 USDT |
197,106.7986 |
0.0295 USDT |
0.0293 USDT |
0.0293 USDT |
0.0293 USDT |
| 2024-08-08 |
0.0264 USDT |
1,511,730.7409 |
0.0271 USDT |
0.0268 USDT |
0.0271 USDT |
0.0290 USDT |
| 2024-08-07 |
0.0237 USDT |
750,822.3934 |
0.0239 USDT |
0.0230 USDT |
0.0232 USDT |
0.0232 USDT |
| 2024-08-06 |
0.0223 USDT |
28,252.1232 |
0.0230 USDT |
0.0230 USDT |
0.0230 USDT |
0.0232 USDT |
| 2024-08-05 |
0.0211 USDT |
1,605,242.6061 |
0.0218 USDT |
0.0217 USDT |
0.0220 USDT |
0.0224 USDT |
| 2024-08-04 |
0.0225 USDT |
1,057,759.1518 |
0.0226 USDT |
0.0218 USDT |
0.0222 USDT |
0.0224 USDT |
| 2024-08-03 |
0.0226 USDT |
91,354.9914 |
0.0227 USDT |
0.0227 USDT |
0.0230 USDT |
0.0230 USDT |
| 2024-08-02 |
0.0251 USDT |
906,926.9912 |
0.0246 USDT |
0.0232 USDT |
0.0234 USDT |
0.0233 USDT |
| 2024-08-01 |
0.0288 USDT |
75,803.4575 |
0.0270 USDT |
0.0270 USDT |
0.0271 USDT |
0.0270 USDT |
| 2024-07-31 |
0.0302 USDT |
1,132,466.1085 |
0.0304 USDT |
0.0301 USDT |
0.0304 USDT |
0.0307 USDT |
| 2024-07-30 |
0.0299 USDT |
810,287.3516 |
0.0297 USDT |
0.0295 USDT |
0.0299 USDT |
0.0302 USDT |
| 2024-07-29 |
0.0292 USDT |
1,122,038.1332 |
0.0298 USDT |
0.0292 USDT |
0.0296 USDT |
0.0296 USDT |
| 2024-07-28 |
0.0287 USDT |
830,823.9379 |
0.0286 USDT |
0.0283 USDT |
0.0287 USDT |
0.0287 USDT |
| 2024-07-27 |
0.0289 USDT |
593,266.2816 |
0.0291 USDT |
0.0286 USDT |
0.0288 USDT |
0.0290 USDT |
| 2024-07-26 |
0.0292 USDT |
698,030.7379 |
0.0294 USDT |
0.0288 USDT |
0.0290 USDT |
0.0291 USDT |