Identifier on Huobi: evmosusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-27 |
0.0230 USDT |
2,324,552.3063 |
0.0231 USDT |
0.0225 USDT |
0.0232 USDT |
0.0227 USDT |
| 2024-12-26 |
0.0245 USDT |
4,044,446.3442 |
0.0252 USDT |
0.0232 USDT |
0.0239 USDT |
0.0237 USDT |
| 2024-12-25 |
0.0241 USDT |
7,049,240.4774 |
0.0242 USDT |
0.0234 USDT |
0.0242 USDT |
0.0242 USDT |
| 2024-12-24 |
0.0239 USDT |
9,339,257.3996 |
0.0243 USDT |
0.0225 USDT |
0.0231 USDT |
0.0246 USDT |
| 2024-12-23 |
0.0234 USDT |
130,118.8540 |
0.0235 USDT |
0.0230 USDT |
0.0237 USDT |
0.0233 USDT |
| 2024-12-22 |
0.0234 USDT |
2,198,424.2102 |
0.0235 USDT |
0.0229 USDT |
0.0238 USDT |
0.0236 USDT |
| 2024-12-21 |
0.0241 USDT |
8,531,190.7392 |
0.0234 USDT |
0.0231 USDT |
0.0234 USDT |
0.0239 USDT |
| 2024-12-20 |
0.0238 USDT |
10,163,197.8552 |
0.0248 USDT |
0.0212 USDT |
0.0224 USDT |
0.0222 USDT |
| 2024-12-19 |
0.0262 USDT |
11,082,219.4227 |
0.0255 USDT |
0.0242 USDT |
0.0251 USDT |
0.0245 USDT |
| 2024-12-18 |
0.0281 USDT |
8,237,333.3719 |
0.0296 USDT |
0.0238 USDT |
0.0264 USDT |
0.0269 USDT |
| 2024-12-17 |
0.0315 USDT |
5,506,846.2562 |
0.0325 USDT |
0.0301 USDT |
0.0304 USDT |
0.0301 USDT |
| 2024-12-16 |
0.0310 USDT |
5,495,563.4510 |
0.0304 USDT |
0.0301 USDT |
0.0304 USDT |
0.0306 USDT |
| 2024-12-15 |
0.0349 USDT |
7,387,062.8562 |
0.0317 USDT |
0.0317 USDT |
0.0320 USDT |
0.0340 USDT |
| 2024-12-14 |
0.0287 USDT |
5,184,851.9062 |
0.0280 USDT |
0.0279 USDT |
0.0281 USDT |
0.0284 USDT |
| 2024-12-13 |
0.0294 USDT |
10,872,683.5558 |
0.0308 USDT |
0.0261 USDT |
0.0272 USDT |
0.0280 USDT |
| 2024-12-12 |
0.0354 USDT |
5,928,656.0958 |
0.0350 USDT |
0.0302 USDT |
0.0352 USDT |
0.0305 USDT |
| 2024-12-11 |
0.0340 USDT |
10,123,619.0412 |
0.0319 USDT |
0.0313 USDT |
0.0319 USDT |
0.0356 USDT |
| 2024-12-10 |
0.0303 USDT |
16,038,604.9398 |
0.0330 USDT |
0.0278 USDT |
0.0291 USDT |
0.0288 USDT |
| 2024-12-09 |
0.0361 USDT |
13,745,351.5078 |
0.0380 USDT |
0.0331 USDT |
0.0332 USDT |
0.0332 USDT |
| 2024-12-08 |
0.0383 USDT |
6,562,924.9029 |
0.0379 USDT |
0.0371 USDT |
0.0379 USDT |
0.0395 USDT |
| 2024-12-07 |
0.0380 USDT |
10,441,302.3798 |
0.0394 USDT |
0.0345 USDT |
0.0361 USDT |
0.0361 USDT |
| 2024-12-06 |
0.0382 USDT |
16,794,020.1238 |
0.0371 USDT |
0.0367 USDT |
0.0374 USDT |
0.0386 USDT |
| 2024-12-05 |
0.0345 USDT |
12,585,526.1478 |
0.0358 USDT |
0.0333 USDT |
0.0344 USDT |
0.0360 USDT |
| 2024-12-04 |
0.0369 USDT |
7,566,895.3369 |
0.0366 USDT |
0.0355 USDT |
0.0368 USDT |
0.0387 USDT |
| 2024-12-03 |
0.0361 USDT |
9,420,415.7306 |
0.0314 USDT |
0.0310 USDT |
0.0317 USDT |
0.0320 USDT |
| 2024-12-02 |
0.0317 USDT |
10,110,009.4604 |
0.0317 USDT |
0.0304 USDT |
0.0311 USDT |
0.0310 USDT |
| 2024-12-01 |
0.0318 USDT |
6,609,302.3809 |
0.0333 USDT |
0.0306 USDT |
0.0312 USDT |
0.0322 USDT |
| 2024-11-30 |
0.0331 USDT |
3,327,614.5759 |
0.0344 USDT |
0.0313 USDT |
0.0319 USDT |
0.0317 USDT |
| 2024-11-29 |
0.0278 USDT |
5,414,419.8702 |
0.0275 USDT |
0.0266 USDT |
0.0276 USDT |
0.0277 USDT |
| 2024-11-28 |
0.0258 USDT |
7,359,087.9578 |
0.0254 USDT |
0.0248 USDT |
0.0254 USDT |
0.0279 USDT |
| 2024-11-27 |
0.0268 USDT |
12,540,879.6565 |
0.0266 USDT |
0.0243 USDT |
0.0260 USDT |
0.0244 USDT |
| 2024-11-26 |
0.0271 USDT |
10,545,367.8693 |
0.0247 USDT |
0.0246 USDT |
0.0260 USDT |
0.0274 USDT |
| 2024-11-25 |
0.0311 USDT |
13,222,620.7864 |
0.0345 USDT |
0.0267 USDT |
0.0285 USDT |
0.0286 USDT |
| 2024-11-24 |
0.0278 USDT |
15,077,392.1681 |
0.0232 USDT |
0.0232 USDT |
0.0237 USDT |
0.0345 USDT |
| 2024-11-23 |
0.0262 USDT |
7,284,721.1943 |
0.0252 USDT |
0.0244 USDT |
0.0254 USDT |
0.0254 USDT |
| 2024-11-22 |
0.0243 USDT |
8,169,292.2581 |
0.0245 USDT |
0.0234 USDT |
0.0239 USDT |
0.0238 USDT |
| 2024-11-21 |
0.0229 USDT |
4,374,759.3013 |
0.0239 USDT |
0.0219 USDT |
0.0229 USDT |
0.0228 USDT |
| 2024-11-20 |
0.0267 USDT |
13,565,169.8358 |
0.0272 USDT |
0.0238 USDT |
0.0247 USDT |
0.0250 USDT |
| 2024-11-19 |
0.0252 USDT |
16,014,785.4634 |
0.0197 USDT |
0.0194 USDT |
0.0199 USDT |
0.0275 USDT |
| 2024-11-18 |
0.0210 USDT |
4,642,272.2411 |
0.0218 USDT |
0.0189 USDT |
0.0192 USDT |
0.0192 USDT |
| 2024-11-17 |
0.0216 USDT |
7,770,551.8831 |
0.0209 USDT |
0.0205 USDT |
0.0209 USDT |
0.0217 USDT |
| 2024-11-16 |
0.0202 USDT |
10,795,197.0986 |
0.0195 USDT |
0.0195 USDT |
0.0196 USDT |
0.0206 USDT |
| 2024-11-15 |
0.0185 USDT |
7,447,212.1619 |
0.0184 USDT |
0.0181 USDT |
0.0183 USDT |
0.0195 USDT |
| 2024-11-14 |
0.0188 USDT |
8,804,159.8369 |
0.0192 USDT |
0.0178 USDT |
0.0183 USDT |
0.0179 USDT |
| 2024-11-13 |
0.0190 USDT |
17,852,331.4351 |
0.0186 USDT |
0.0172 USDT |
0.0176 USDT |
0.0194 USDT |
| 2024-11-12 |
0.0192 USDT |
10,687,027.3560 |
0.0196 USDT |
0.0178 USDT |
0.0182 USDT |
0.0179 USDT |
| 2024-11-11 |
0.0185 USDT |
9,014,580.4606 |
0.0189 USDT |
0.0176 USDT |
0.0179 USDT |
0.0189 USDT |
| 2024-11-10 |
0.0178 USDT |
13,229,912.0389 |
0.0219 USDT |
0.0140 USDT |
0.0167 USDT |
0.0185 USDT |
| 2024-11-09 |
0.0185 USDT |
15,323,477.1915 |
0.0149 USDT |
0.0148 USDT |
0.0150 USDT |
0.0221 USDT |
| 2024-11-08 |
0.0135 USDT |
8,210,934.4542 |
0.0133 USDT |
0.0130 USDT |
0.0133 USDT |
0.0136 USDT |