Identifier on DigiFinex: evmos_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
0.0446 USDT |
671,446.2022 |
0.0451 USDT |
0.0448 USDT |
0.0453 USDT |
0.0452 USDT |
| 2024-05-05 |
0.0425 USDT |
756,059.0952 |
0.0430 USDT |
0.0424 USDT |
0.0427 USDT |
0.0426 USDT |
| 2024-05-04 |
0.0414 USDT |
714,092.5393 |
0.0418 USDT |
0.0417 USDT |
0.0421 USDT |
0.0427 USDT |
| 2024-05-03 |
0.0388 USDT |
966,815.5279 |
0.0393 USDT |
0.0389 USDT |
0.0398 USDT |
0.0401 USDT |
| 2024-05-02 |
0.0410 USDT |
1,203,030.7671 |
0.0408 USDT |
0.0392 USDT |
0.0400 USDT |
0.0393 USDT |
| 2024-05-01 |
0.0427 USDT |
844,410.3469 |
0.0413 USDT |
0.0410 USDT |
0.0414 USDT |
0.0413 USDT |
| 2024-04-30 |
0.0479 USDT |
884,334.8822 |
0.0473 USDT |
0.0466 USDT |
0.0472 USDT |
0.0473 USDT |
| 2024-04-29 |
0.0477 USDT |
706,996.4976 |
0.0477 USDT |
0.0471 USDT |
0.0478 USDT |
0.0483 USDT |
| 2024-04-28 |
0.0482 USDT |
602,231.7564 |
0.0481 USDT |
0.0478 USDT |
0.0480 USDT |
0.0481 USDT |
| 2024-04-27 |
0.0461 USDT |
501,217.7784 |
0.0471 USDT |
0.0468 USDT |
0.0473 USDT |
0.0468 USDT |
| 2024-04-26 |
0.0489 USDT |
775,879.3936 |
0.0489 USDT |
0.0462 USDT |
0.0465 USDT |
0.0464 USDT |
| 2024-04-25 |
0.0504 USDT |
787,622.2064 |
0.0509 USDT |
0.0499 USDT |
0.0504 USDT |
0.0500 USDT |
| 2024-04-24 |
0.0593 USDT |
601,292.8887 |
0.0561 USDT |
0.0523 USDT |
0.0529 USDT |
0.0528 USDT |
| 2024-04-23 |
0.0618 USDT |
700,176.1095 |
0.0610 USDT |
0.0607 USDT |
0.0616 USDT |
0.0626 USDT |
| 2024-04-22 |
0.0623 USDT |
522,085.7572 |
0.0625 USDT |
0.0619 USDT |
0.0622 USDT |
0.0619 USDT |
| 2024-04-21 |
0.0608 USDT |
550,416.3498 |
0.0615 USDT |
0.0602 USDT |
0.0609 USDT |
0.0625 USDT |
| 2024-04-20 |
0.0571 USDT |
540,308.9971 |
0.0569 USDT |
0.0569 USDT |
0.0579 USDT |
0.0599 USDT |
| 2024-04-19 |
0.0552 USDT |
874,482.5612 |
0.0551 USDT |
0.0547 USDT |
0.0552 USDT |
0.0562 USDT |
| 2024-04-18 |
0.0553 USDT |
828,543.4284 |
0.0552 USDT |
0.0550 USDT |
0.0554 USDT |
0.0554 USDT |
| 2024-04-17 |
0.0578 USDT |
720,720.8516 |
0.0556 USDT |
0.0554 USDT |
0.0561 USDT |
0.0562 USDT |