Identifier on DigiFinex: evmos_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
0.0578 USDT |
720,720.8516 |
0.0556 USDT |
0.0554 USDT |
0.0561 USDT |
0.0562 USDT |
| 2024-04-16 |
0.0577 USDT |
632,364.1582 |
0.0578 USDT |
0.0575 USDT |
0.0582 USDT |
0.0596 USDT |
| 2024-04-15 |
0.0584 USDT |
798,093.1693 |
0.0591 USDT |
0.0569 USDT |
0.0575 USDT |
0.0571 USDT |
| 2024-04-14 |
0.0567 USDT |
1,127,724.6278 |
0.0575 USDT |
0.0563 USDT |
0.0572 USDT |
0.0587 USDT |
| 2024-04-13 |
0.0609 USDT |
803,125.3493 |
0.0611 USDT |
0.0536 USDT |
0.0544 USDT |
0.0547 USDT |
| 2024-04-12 |
0.0681 USDT |
580,183.2442 |
0.0685 USDT |
0.0628 USDT |
0.0637 USDT |
0.0629 USDT |
| 2024-04-11 |
0.0703 USDT |
660,569.6775 |
0.0698 USDT |
0.0668 USDT |
0.0679 USDT |
0.0688 USDT |
| 2024-04-10 |
0.0707 USDT |
514,488.2777 |
0.0706 USDT |
0.0703 USDT |
0.0709 USDT |
0.0707 USDT |
| 2024-04-09 |
0.0744 USDT |
566,243.8124 |
0.0738 USDT |
0.0717 USDT |
0.0719 USDT |
0.0718 USDT |
| 2024-04-08 |
0.0753 USDT |
592,526.2869 |
0.0750 USDT |
0.0749 USDT |
0.0755 USDT |
0.0756 USDT |
| 2024-04-07 |
0.0726 USDT |
571,244.2221 |
0.0726 USDT |
0.0720 USDT |
0.0728 USDT |
0.0756 USDT |
| 2024-04-06 |
0.0707 USDT |
430,028.9108 |
0.0708 USDT |
0.0701 USDT |
0.0704 USDT |
0.0702 USDT |
| 2024-04-05 |
0.0717 USDT |
666,263.0392 |
0.0714 USDT |
0.0700 USDT |
0.0709 USDT |
0.0705 USDT |
| 2024-04-04 |
0.0735 USDT |
553,910.4889 |
0.0738 USDT |
0.0726 USDT |
0.0735 USDT |
0.0730 USDT |
| 2024-04-03 |
0.0748 USDT |
584,843.2732 |
0.0737 USDT |
0.0736 USDT |
0.0742 USDT |
0.0742 USDT |
| 2024-04-02 |
0.0750 USDT |
676,255.1845 |
0.0738 USDT |
0.0728 USDT |
0.0737 USDT |
0.0750 USDT |
| 2024-04-01 |
0.0780 USDT |
645,062.0867 |
0.0753 USDT |
0.0749 USDT |
0.0754 USDT |
0.0774 USDT |
| 2024-03-31 |
0.0821 USDT |
497,394.1926 |
0.0818 USDT |
0.0816 USDT |
0.0817 USDT |
0.0817 USDT |
| 2024-03-30 |
0.0835 USDT |
403,727.4814 |
0.0834 USDT |
0.0815 USDT |
0.0825 USDT |
0.0825 USDT |
| 2024-03-29 |
0.0869 USDT |
467,927.3495 |
0.0859 USDT |
0.0837 USDT |
0.0845 USDT |
0.0837 USDT |
| 2024-03-28 |
0.0912 USDT |
438,409.8138 |
0.0912 USDT |
0.0861 USDT |
0.0873 USDT |
0.0872 USDT |
| 2024-03-27 |
0.0934 USDT |
566,694.0422 |
0.0935 USDT |
0.0915 USDT |
0.0926 USDT |
0.0930 USDT |
| 2024-03-26 |
0.0965 USDT |
456,375.3933 |
0.0948 USDT |
0.0925 USDT |
0.0938 USDT |
0.0936 USDT |
| 2024-03-25 |
0.0951 USDT |
453,795.1901 |
0.0955 USDT |
0.0939 USDT |
0.0955 USDT |
0.0973 USDT |
| 2024-03-24 |
0.0926 USDT |
320,281.9008 |
0.0931 USDT |
0.0923 USDT |
0.0933 USDT |
0.0949 USDT |
| 2024-03-23 |
0.0910 USDT |
376,661.7650 |
0.0920 USDT |
0.0899 USDT |
0.0906 USDT |
0.0919 USDT |
| 2024-03-22 |
0.0884 USDT |
607,786.6095 |
0.0855 USDT |
0.0849 USDT |
0.0863 USDT |
0.0874 USDT |
| 2024-03-21 |
0.0900 USDT |
510,105.5131 |
0.0873 USDT |
0.0871 USDT |
0.0880 USDT |
0.0902 USDT |
| 2024-03-20 |
0.0900 USDT |
699,339.9010 |
0.0918 USDT |
0.0849 USDT |
0.0869 USDT |
0.0873 USDT |
| 2024-03-19 |
0.0935 USDT |
733,293.5794 |
0.0901 USDT |
0.0901 USDT |
0.0911 USDT |
0.0932 USDT |
| 2024-03-18 |
0.1019 USDT |
527,504.3603 |
0.1000 USDT |
0.0961 USDT |
0.0971 USDT |
0.0966 USDT |
| 2024-03-17 |
0.1044 USDT |
506,553.8274 |
0.1059 USDT |
0.1048 USDT |
0.1058 USDT |
0.1080 USDT |
| 2024-03-16 |
0.1117 USDT |
476,402.8983 |
0.1088 USDT |
0.1039 USDT |
0.1053 USDT |
0.1047 USDT |
| 2024-03-15 |
0.1130 USDT |
618,691.6107 |
0.1129 USDT |
0.1106 USDT |
0.1117 USDT |
0.1122 USDT |
| 2024-03-14 |
0.1167 USDT |
590,905.5880 |
0.1155 USDT |
0.1132 USDT |
0.1164 USDT |
0.1172 USDT |
| 2024-03-13 |
0.1083 USDT |
632,611.7505 |
0.1097 USDT |
0.1065 USDT |
0.1076 USDT |
0.1121 USDT |
| 2024-03-12 |
0.1059 USDT |
566,073.7100 |
0.1044 USDT |
0.1007 USDT |
0.1030 USDT |
0.1051 USDT |
| 2024-03-11 |
0.1007 USDT |
503,108.7416 |
0.1053 USDT |
0.1049 USDT |
0.1062 USDT |
0.1070 USDT |
| 2024-03-10 |
0.0989 USDT |
472,584.0405 |
0.0988 USDT |
0.0953 USDT |
0.0961 USDT |
0.0969 USDT |
| 2024-03-09 |
0.0978 USDT |
320,428.4234 |
0.1000 USDT |
0.0979 USDT |
0.0993 USDT |
0.0979 USDT |
| 2024-03-08 |
0.0986 USDT |
576,819.7729 |
0.0985 USDT |
0.0945 USDT |
0.0964 USDT |
0.0969 USDT |
| 2024-03-07 |
0.0979 USDT |
512,656.7957 |
0.1002 USDT |
0.0997 USDT |
0.1013 USDT |
0.1000 USDT |
| 2024-03-06 |
0.0948 USDT |
755,815.9058 |
0.0934 USDT |
0.0925 USDT |
0.0937 USDT |
0.0975 USDT |
| 2024-03-05 |
0.0967 USDT |
792,365.7464 |
0.0965 USDT |
0.0878 USDT |
0.0910 USDT |
0.0929 USDT |
| 2024-03-04 |
0.0987 USDT |
522,512.7229 |
0.0995 USDT |
0.0967 USDT |
0.0978 USDT |
0.0974 USDT |
| 2024-03-03 |
0.0983 USDT |
387,035.5262 |
0.1107 USDT |
0.1045 USDT |
0.1052 USDT |
0.1047 USDT |
| 2024-03-02 |
0.0894 USDT |
636,958.9249 |
0.0900 USDT |
0.0884 USDT |
0.0894 USDT |
0.0916 USDT |
| 2024-03-01 |
0.0884 USDT |
573,175.5015 |
0.0882 USDT |
0.0864 USDT |
0.0883 USDT |
0.0878 USDT |
| 2024-02-29 |
0.0926 USDT |
713,379.9111 |
0.0903 USDT |
0.0878 USDT |
0.0895 USDT |
0.0894 USDT |
| 2024-02-28 |
0.0889 USDT |
529,675.2433 |
0.0901 USDT |
0.0892 USDT |
0.0901 USDT |
0.0927 USDT |