Identifier on DigiFinex: evmos_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-25 |
0.0293 USDT |
1,685,205.6147 |
0.0287 USDT |
0.0285 USDT |
0.0288 USDT |
0.0291 USDT |
| 2024-07-24 |
0.0292 USDT |
851,319.5477 |
0.0297 USDT |
0.0296 USDT |
0.0298 USDT |
0.0300 USDT |
| 2024-07-23 |
0.0299 USDT |
1,295,576.6824 |
0.0299 USDT |
0.0290 USDT |
0.0292 USDT |
0.0290 USDT |
| 2024-07-22 |
0.0316 USDT |
1,238,678.8073 |
0.0312 USDT |
0.0308 USDT |
0.0310 USDT |
0.0308 USDT |
| 2024-07-21 |
0.0322 USDT |
791,810.2607 |
0.0320 USDT |
0.0317 USDT |
0.0320 USDT |
0.0324 USDT |
| 2024-07-20 |
0.0326 USDT |
642,437.4034 |
0.0328 USDT |
0.0323 USDT |
0.0325 USDT |
0.0327 USDT |
| 2024-07-19 |
0.0316 USDT |
782,088.6693 |
0.0313 USDT |
0.0312 USDT |
0.0316 USDT |
0.0325 USDT |
| 2024-07-18 |
0.0323 USDT |
961,995.8942 |
0.0317 USDT |
0.0315 USDT |
0.0317 USDT |
0.0316 USDT |
| 2024-07-17 |
0.0331 USDT |
885,224.0684 |
0.0328 USDT |
0.0327 USDT |
0.0329 USDT |
0.0330 USDT |
| 2024-07-16 |
0.0332 USDT |
916,860.1843 |
0.0332 USDT |
0.0330 USDT |
0.0332 USDT |
0.0330 USDT |
| 2024-07-15 |
0.0334 USDT |
883,995.3754 |
0.0338 USDT |
0.0333 USDT |
0.0336 USDT |
0.0337 USDT |
| 2024-07-14 |
0.0324 USDT |
479,207.4436 |
0.0323 USDT |
0.0322 USDT |
0.0324 USDT |
0.0329 USDT |
| 2024-07-13 |
0.0318 USDT |
646,216.1091 |
0.0339 USDT |
0.0323 USDT |
0.0325 USDT |
0.0326 USDT |
| 2024-07-12 |
0.0283 USDT |
756,070.5926 |
0.0279 USDT |
0.0279 USDT |
0.0282 USDT |
0.0283 USDT |
| 2024-07-11 |
0.0281 USDT |
1,210,546.2036 |
0.0280 USDT |
0.0276 USDT |
0.0278 USDT |
0.0288 USDT |
| 2024-07-10 |
0.0278 USDT |
564,361.0650 |
0.0284 USDT |
0.0282 USDT |
0.0283 USDT |
0.0283 USDT |
| 2024-07-09 |
0.0274 USDT |
776,745.7220 |
0.0280 USDT |
0.0276 USDT |
0.0279 USDT |
0.0279 USDT |
| 2024-07-08 |
0.0272 USDT |
1,524,956.4087 |
0.0272 USDT |
0.0270 USDT |
0.0273 USDT |
0.0272 USDT |
| 2024-07-07 |
0.0281 USDT |
883,792.6382 |
0.0275 USDT |
0.0275 USDT |
0.0277 USDT |
0.0276 USDT |
| 2024-07-06 |
0.0274 USDT |
1,135,557.6666 |
0.0275 USDT |
0.0275 USDT |
0.0277 USDT |
0.0285 USDT |
| 2024-07-05 |
0.0254 USDT |
1,503,398.7415 |
0.0274 USDT |
0.0268 USDT |
0.0273 USDT |
0.0273 USDT |
| 2024-07-04 |
0.0266 USDT |
1,218,470.1075 |
0.0261 USDT |
0.0260 USDT |
0.0262 USDT |
0.0260 USDT |
| 2024-07-03 |
0.0286 USDT |
233,036.8017 |
0.0280 USDT |
0.0270 USDT |
0.0271 USDT |
0.0271 USDT |
| 2024-07-02 |
0.0293 USDT |
1,116,398.6910 |
0.0287 USDT |
0.0286 USDT |
0.0288 USDT |
0.0290 USDT |
| 2024-07-01 |
0.0310 USDT |
482,918.4087 |
0.0303 USDT |
0.0300 USDT |
0.0302 USDT |
0.0300 USDT |
| 2024-06-30 |
0.0314 USDT |
1,235,694.8228 |
0.0311 USDT |
0.0309 USDT |
0.0312 USDT |
0.0318 USDT |
| 2024-06-29 |
0.0316 USDT |
572,609.2637 |
0.0311 USDT |
0.0306 USDT |
0.0308 USDT |
0.0308 USDT |
| 2024-06-28 |
0.0335 USDT |
1,020,621.0269 |
0.0334 USDT |
0.0324 USDT |
0.0326 USDT |
0.0325 USDT |
| 2024-06-27 |
0.0333 USDT |
888,175.5417 |
0.0334 USDT |
0.0334 USDT |
0.0335 USDT |
0.0338 USDT |
| 2024-06-26 |
0.0337 USDT |
1,028,414.8634 |
0.0330 USDT |
0.0321 USDT |
0.0325 USDT |
0.0327 USDT |