Identifier on DigiFinex: evmos_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.1117 USDT |
35,812.1366 |
0.1171 USDT |
0.1095 USDT |
0.1135 USDT |
0.1231 USDT |
| 2023-12-07 |
0.0935 USDT |
42,802.2536 |
0.0922 USDT |
0.0912 USDT |
0.0942 USDT |
0.1062 USDT |
| 2023-12-06 |
0.0885 USDT |
35,012.0316 |
0.0872 USDT |
0.0872 USDT |
0.0895 USDT |
0.0888 USDT |
| 2023-12-05 |
0.0878 USDT |
36,625.2831 |
0.0861 USDT |
0.0841 USDT |
0.0866 USDT |
0.0863 USDT |
| 2023-12-04 |
0.0882 USDT |
36,177.3511 |
0.0846 USDT |
0.0813 USDT |
0.0831 USDT |
0.0851 USDT |
| 2023-12-03 |
0.0868 USDT |
58,341.7825 |
0.0903 USDT |
0.0805 USDT |
0.0848 USDT |
0.0875 USDT |
| 2023-12-02 |
0.0804 USDT |
30,460.0940 |
0.0820 USDT |
0.0794 USDT |
0.0830 USDT |
0.0850 USDT |
| 2023-12-01 |
0.0752 USDT |
33,872.4037 |
0.0752 USDT |
0.0739 USDT |
0.0768 USDT |
0.0769 USDT |
| 2023-11-30 |
0.0749 USDT |
36,682.0003 |
0.0735 USDT |
0.0723 USDT |
0.0747 USDT |
0.0752 USDT |
| 2023-11-29 |
0.0730 USDT |
37,623.2259 |
0.0795 USDT |
0.0747 USDT |
0.0774 USDT |
0.0767 USDT |
| 2023-11-28 |
0.0694 USDT |
31,608.7726 |
0.0685 USDT |
0.0674 USDT |
0.0693 USDT |
0.0699 USDT |
| 2023-11-27 |
0.0736 USDT |
39,134.9716 |
0.0691 USDT |
0.0674 USDT |
0.0703 USDT |
0.0736 USDT |
| 2023-11-26 |
0.0748 USDT |
39,356.1388 |
0.0736 USDT |
0.0712 USDT |
0.0750 USDT |
0.0750 USDT |
| 2023-11-25 |
0.0746 USDT |
29,166.9641 |
0.0714 USDT |
0.0699 USDT |
0.0748 USDT |
0.0753 USDT |
| 2023-11-24 |
0.0679 USDT |
40,131.5525 |
0.0676 USDT |
0.0668 USDT |
0.0702 USDT |
0.0760 USDT |
| 2023-11-23 |
0.0742 USDT |
36,394.9576 |
0.0664 USDT |
0.0649 USDT |
0.0669 USDT |
0.0671 USDT |
| 2023-11-22 |
0.0799 USDT |
28,025.5111 |
0.0804 USDT |
0.0785 USDT |
0.0802 USDT |
0.0785 USDT |
| 2023-11-21 |
0.0796 USDT |
33,559.0524 |
0.0831 USDT |
0.0773 USDT |
0.0791 USDT |
0.0818 USDT |
| 2023-11-20 |
0.0814 USDT |
29,281.6625 |
0.0832 USDT |
0.0794 USDT |
0.0820 USDT |
0.0804 USDT |
| 2023-11-19 |
0.0805 USDT |
36,304.6032 |
0.0812 USDT |
0.0782 USDT |
0.0814 USDT |
0.0824 USDT |
| 2023-11-18 |
0.0806 USDT |
35,411.4447 |
0.0803 USDT |
0.0798 USDT |
0.0840 USDT |
0.0810 USDT |
| 2023-11-17 |
0.0819 USDT |
31,258.4351 |
0.0773 USDT |
0.0773 USDT |
0.0797 USDT |
0.0815 USDT |
| 2023-11-16 |
0.0791 USDT |
31,872.4333 |
0.0751 USDT |
0.0740 USDT |
0.0756 USDT |
0.0802 USDT |
| 2023-11-15 |
0.0788 USDT |
42,147.3376 |
0.0781 USDT |
0.0761 USDT |
0.0801 USDT |
0.0827 USDT |
| 2023-11-14 |
0.0790 USDT |
35,455.6522 |
0.0761 USDT |
0.0715 USDT |
0.0753 USDT |
0.0725 USDT |
| 2023-11-13 |
0.0820 USDT |
38,745.4507 |
0.0843 USDT |
0.0789 USDT |
0.0834 USDT |
0.0823 USDT |
| 2023-11-12 |
0.0851 USDT |
32,992.1211 |
0.0852 USDT |
0.0841 USDT |
0.0867 USDT |
0.0877 USDT |
| 2023-11-11 |
0.0837 USDT |
33,170.5181 |
0.0848 USDT |
0.0839 USDT |
0.0879 USDT |
0.0876 USDT |
| 2023-11-10 |
0.0811 USDT |
34,217.9178 |
0.0884 USDT |
0.0816 USDT |
0.0849 USDT |
0.0816 USDT |
| 2023-11-09 |
0.0775 USDT |
44,332.1458 |
0.0819 USDT |
0.0715 USDT |
0.0734 USDT |
0.0741 USDT |
| 2023-11-08 |
0.0777 USDT |
33,415.9945 |
0.0794 USDT |
0.0770 USDT |
0.0794 USDT |
0.0804 USDT |
| 2023-11-07 |
0.0794 USDT |
43,230.4584 |
0.0766 USDT |
0.0745 USDT |
0.0771 USDT |
0.0794 USDT |
| 2023-11-06 |
0.0745 USDT |
35,386.8812 |
0.0757 USDT |
0.0741 USDT |
0.0784 USDT |
0.0795 USDT |
| 2023-11-05 |
0.0703 USDT |
44,725.4460 |
0.0710 USDT |
0.0709 USDT |
0.0739 USDT |
0.0744 USDT |
| 2023-11-04 |
0.0634 USDT |
35,628.2997 |
0.0677 USDT |
0.0647 USDT |
0.0676 USDT |
0.0688 USDT |
| 2023-11-03 |
0.0615 USDT |
34,525.8393 |
0.0610 USDT |
0.0590 USDT |
0.0611 USDT |
0.0612 USDT |
| 2023-11-02 |
0.0661 USDT |
35,254.1492 |
0.0620 USDT |
0.0590 USDT |
0.0606 USDT |
0.0599 USDT |
| 2023-11-01 |
0.0640 USDT |
41,277.2503 |
0.0669 USDT |
0.0640 USDT |
0.0671 USDT |
0.0686 USDT |
| 2023-10-31 |
0.0667 USDT |
35,286.7243 |
0.0666 USDT |
0.0584 USDT |
0.0610 USDT |
0.0610 USDT |
| 2023-10-30 |
0.0560 USDT |
43,681.7547 |
0.0534 USDT |
0.0529 USDT |
0.0547 USDT |
0.0623 USDT |
| 2023-10-29 |
0.0526 USDT |
32,631.6856 |
0.0519 USDT |
0.0508 USDT |
0.0525 USDT |
0.0540 USDT |
| 2023-10-28 |
0.0555 USDT |
35,043.7723 |
0.0530 USDT |
0.0511 USDT |
0.0534 USDT |
0.0532 USDT |
| 2023-10-27 |
0.0532 USDT |
39,223.0690 |
0.0538 USDT |
0.0515 USDT |
0.0538 USDT |
0.0530 USDT |
| 2023-10-26 |
0.0539 USDT |
32,706.5802 |
0.0547 USDT |
0.0511 USDT |
0.0522 USDT |
0.0522 USDT |
| 2023-10-25 |
0.0531 USDT |
41,706.7614 |
0.0524 USDT |
0.0511 USDT |
0.0527 USDT |
0.0543 USDT |
| 2023-10-24 |
0.0525 USDT |
0.0000 |
0.0545 USDT |
0.0545 USDT |
0.0545 USDT |
0.0545 USDT |
| 2023-10-23 |
0.0525 USDT |
37,563.6453 |
0.0497 USDT |
0.0492 USDT |
0.0505 USDT |
0.0529 USDT |
| 2023-10-22 |
0.0535 USDT |
39,216.4691 |
0.0522 USDT |
0.0516 USDT |
0.0533 USDT |
0.0526 USDT |
| 2023-10-21 |
0.0539 USDT |
30,739.0891 |
0.0534 USDT |
0.0529 USDT |
0.0556 USDT |
0.0541 USDT |
| 2023-10-20 |
0.0518 USDT |
38,805.2029 |
0.0514 USDT |
0.0489 USDT |
0.0505 USDT |
0.0501 USDT |