Identifier on DigiFinex: evmos_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-05 |
0.0439 USDT |
671,107.6508 |
0.0446 USDT |
0.0444 USDT |
0.0448 USDT |
0.0456 USDT |
| 2024-06-04 |
0.0430 USDT |
885,454.4276 |
0.0433 USDT |
0.0384 USDT |
0.0394 USDT |
0.0385 USDT |
| 2024-06-03 |
0.0441 USDT |
791,716.1890 |
0.0415 USDT |
0.0388 USDT |
0.0394 USDT |
0.0430 USDT |
| 2024-06-02 |
0.0460 USDT |
573,040.2203 |
0.0454 USDT |
0.0446 USDT |
0.0450 USDT |
0.0449 USDT |
| 2024-06-01 |
0.0463 USDT |
615,126.1033 |
0.0461 USDT |
0.0460 USDT |
0.0466 USDT |
0.0467 USDT |
| 2024-05-31 |
0.0462 USDT |
528,308.4042 |
0.0459 USDT |
0.0457 USDT |
0.0460 USDT |
0.0465 USDT |
| 2024-05-30 |
0.0471 USDT |
790,679.8243 |
0.0465 USDT |
0.0457 USDT |
0.0466 USDT |
0.0470 USDT |
| 2024-05-29 |
0.0484 USDT |
623,313.4841 |
0.0481 USDT |
0.0471 USDT |
0.0473 USDT |
0.0473 USDT |
| 2024-05-28 |
0.0472 USDT |
899,196.8575 |
0.0468 USDT |
0.0467 USDT |
0.0471 USDT |
0.0479 USDT |
| 2024-05-27 |
0.0467 USDT |
731,699.2745 |
0.0471 USDT |
0.0465 USDT |
0.0470 USDT |
0.0480 USDT |
| 2024-05-26 |
0.0495 USDT |
26,929.6220 |
0.0492 USDT |
0.0490 USDT |
0.0491 USDT |
0.0491 USDT |
| 2024-05-25 |
0.0497 USDT |
11,551.1736 |
0.0496 USDT |
0.0493 USDT |
0.0493 USDT |
0.0493 USDT |
| 2024-05-24 |
0.0511 USDT |
39,129.8436 |
0.0496 USDT |
0.0495 USDT |
0.0497 USDT |
0.0500 USDT |
| 2024-05-23 |
0.0499 USDT |
883,002.6284 |
0.0496 USDT |
0.0490 USDT |
0.0496 USDT |
0.0497 USDT |
| 2024-05-22 |
0.0511 USDT |
716,725.1978 |
0.0510 USDT |
0.0494 USDT |
0.0498 USDT |
0.0508 USDT |
| 2024-05-21 |
0.0516 USDT |
1,147,700.6129 |
0.0522 USDT |
0.0511 USDT |
0.0516 USDT |
0.0518 USDT |
| 2024-05-20 |
0.0465 USDT |
541,654.4540 |
0.0461 USDT |
0.0460 USDT |
0.0463 USDT |
0.0529 USDT |
| 2024-05-19 |
0.0473 USDT |
605,285.2944 |
0.0463 USDT |
0.0452 USDT |
0.0455 USDT |
0.0454 USDT |
| 2024-05-18 |
0.0492 USDT |
648,327.9009 |
0.0488 USDT |
0.0477 USDT |
0.0484 USDT |
0.0480 USDT |
| 2024-05-17 |
0.0474 USDT |
668,271.6375 |
0.0481 USDT |
0.0477 USDT |
0.0482 USDT |
0.0485 USDT |
| 2024-05-16 |
0.0455 USDT |
888,466.2769 |
0.0449 USDT |
0.0447 USDT |
0.0455 USDT |
0.0458 USDT |
| 2024-05-15 |
0.0431 USDT |
682,875.3723 |
0.0432 USDT |
0.0432 USDT |
0.0438 USDT |
0.0453 USDT |
| 2024-05-14 |
0.0422 USDT |
115,546.7022 |
0.0440 USDT |
0.0433 USDT |
0.0441 USDT |
0.0446 USDT |
| 2024-05-13 |
0.0433 USDT |
124,322.8982 |
0.0433 USDT |
0.0427 USDT |
0.0431 USDT |
0.0428 USDT |
| 2024-05-12 |
0.0432 USDT |
14,958.4918 |
0.0435 USDT |
0.0434 USDT |
0.0434 USDT |
0.0434 USDT |
| 2024-05-11 |
0.0440 USDT |
115,008.1894 |
0.0439 USDT |
0.0439 USDT |
0.0439 USDT |
0.0446 USDT |
| 2024-05-10 |
0.0453 USDT |
594,155.7091 |
0.0460 USDT |
0.0455 USDT |
0.0461 USDT |
0.0475 USDT |
| 2024-05-09 |
0.0435 USDT |
931,101.8940 |
0.0435 USDT |
0.0432 USDT |
0.0435 USDT |
0.0440 USDT |
| 2024-05-08 |
0.0436 USDT |
932,520.4973 |
0.0439 USDT |
0.0432 USDT |
0.0436 USDT |
0.0433 USDT |
| 2024-05-07 |
0.0445 USDT |
745,558.4534 |
0.0452 USDT |
0.0435 USDT |
0.0440 USDT |
0.0439 USDT |