Identifier on DigiFinex: evmos_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-25 |
0.0301 USDT |
1,009,428.8896 |
0.0351 USDT |
0.0342 USDT |
0.0347 USDT |
0.0349 USDT |
| 2024-06-24 |
0.0245 USDT |
1,314,188.9415 |
0.0249 USDT |
0.0249 USDT |
0.0258 USDT |
0.0265 USDT |
| 2024-06-23 |
0.0249 USDT |
1,052,556.6858 |
0.0251 USDT |
0.0244 USDT |
0.0247 USDT |
0.0248 USDT |
| 2024-06-22 |
0.0252 USDT |
350,259.1585 |
0.0259 USDT |
0.0253 USDT |
0.0254 USDT |
0.0253 USDT |
| 2024-06-21 |
0.0292 USDT |
1,458,799.2682 |
0.0302 USDT |
0.0244 USDT |
0.0250 USDT |
0.0258 USDT |
| 2024-06-20 |
0.0350 USDT |
1,095,380.0209 |
0.0347 USDT |
0.0341 USDT |
0.0345 USDT |
0.0348 USDT |
| 2024-06-19 |
0.0352 USDT |
973,860.3751 |
0.0351 USDT |
0.0350 USDT |
0.0353 USDT |
0.0353 USDT |
| 2024-06-18 |
0.0347 USDT |
865,777.0085 |
0.0343 USDT |
0.0339 USDT |
0.0341 USDT |
0.0345 USDT |
| 2024-06-17 |
0.0371 USDT |
514,747.9175 |
0.0366 USDT |
0.0362 USDT |
0.0367 USDT |
0.0366 USDT |
| 2024-06-16 |
0.0381 USDT |
360,458.8656 |
0.0384 USDT |
0.0383 USDT |
0.0385 USDT |
0.0384 USDT |
| 2024-06-15 |
0.0381 USDT |
567,604.4087 |
0.0382 USDT |
0.0380 USDT |
0.0381 USDT |
0.0381 USDT |
| 2024-06-14 |
0.0381 USDT |
676,814.9027 |
0.0382 USDT |
0.0375 USDT |
0.0379 USDT |
0.0376 USDT |
| 2024-06-13 |
0.0383 USDT |
912,214.7766 |
0.0383 USDT |
0.0376 USDT |
0.0379 USDT |
0.0378 USDT |
| 2024-06-12 |
0.0383 USDT |
346,665.0107 |
0.0392 USDT |
0.0388 USDT |
0.0392 USDT |
0.0391 USDT |
| 2024-06-11 |
0.0377 USDT |
878,571.4990 |
0.0374 USDT |
0.0371 USDT |
0.0376 USDT |
0.0376 USDT |
| 2024-06-10 |
0.0395 USDT |
829,268.2665 |
0.0404 USDT |
0.0361 USDT |
0.0382 USDT |
0.0380 USDT |
| 2024-06-09 |
0.0403 USDT |
704,417.2887 |
0.0403 USDT |
0.0395 USDT |
0.0401 USDT |
0.0402 USDT |
| 2024-06-08 |
0.0418 USDT |
227,850.8160 |
0.0415 USDT |
0.0399 USDT |
0.0411 USDT |
0.0399 USDT |
| 2024-06-07 |
0.0428 USDT |
597,555.0383 |
0.0415 USDT |
0.0402 USDT |
0.0416 USDT |
0.0423 USDT |
| 2024-06-06 |
0.0454 USDT |
243,474.7882 |
0.0457 USDT |
0.0442 USDT |
0.0443 USDT |
0.0442 USDT |