Identifier on Huobi: evmosusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-03 |
0.0552 USDT |
9,229,914.1374 |
0.0543 USDT |
0.0537 USDT |
0.0544 USDT |
0.0547 USDT |
| 2023-09-02 |
0.0553 USDT |
5,913,010.0918 |
0.0555 USDT |
0.0534 USDT |
0.0548 USDT |
0.0553 USDT |
| 2023-09-01 |
0.0581 USDT |
7,577,175.1039 |
0.0584 USDT |
0.0538 USDT |
0.0564 USDT |
0.0560 USDT |
| 2023-08-31 |
0.0621 USDT |
6,500,568.5271 |
0.0618 USDT |
0.0602 USDT |
0.0615 USDT |
0.0604 USDT |
| 2023-08-30 |
0.0620 USDT |
7,001,874.9835 |
0.0617 USDT |
0.0609 USDT |
0.0617 USDT |
0.0619 USDT |
| 2023-08-29 |
0.0627 USDT |
3,793,193.1646 |
0.0642 USDT |
0.0596 USDT |
0.0615 USDT |
0.0664 USDT |
| 2023-08-28 |
0.0589 USDT |
1,861,569.3924 |
0.0570 USDT |
0.0561 USDT |
0.0563 USDT |
0.0591 USDT |
| 2023-08-27 |
0.0587 USDT |
269,862.2411 |
0.0590 USDT |
0.0582 USDT |
0.0582 USDT |
0.0583 USDT |
| 2023-08-26 |
0.0583 USDT |
2,009,063.4147 |
0.0567 USDT |
0.0560 USDT |
0.0565 USDT |
0.0590 USDT |
| 2023-08-25 |
0.0568 USDT |
3,622,380.8764 |
0.0574 USDT |
0.0550 USDT |
0.0566 USDT |
0.0566 USDT |
| 2023-08-24 |
0.0578 USDT |
6,084,635.1948 |
0.0584 USDT |
0.0566 USDT |
0.0573 USDT |
0.0578 USDT |
| 2023-08-23 |
0.0579 USDT |
8,566,500.7691 |
0.0577 USDT |
0.0550 USDT |
0.0580 USDT |
0.0578 USDT |
| 2023-08-22 |
0.0569 USDT |
5,757,353.7245 |
0.0576 USDT |
0.0560 USDT |
0.0565 USDT |
0.0566 USDT |
| 2023-08-21 |
0.0600 USDT |
4,140,967.7028 |
0.0614 USDT |
0.0578 USDT |
0.0587 USDT |
0.0589 USDT |
| 2023-08-20 |
0.0610 USDT |
7,773,910.7495 |
0.0616 USDT |
0.0595 USDT |
0.0606 USDT |
0.0614 USDT |
| 2023-08-19 |
0.0603 USDT |
9,731,436.5498 |
0.0604 USDT |
0.0590 USDT |
0.0598 USDT |
0.0616 USDT |
| 2023-08-18 |
0.0601 USDT |
6,855,691.2540 |
0.0607 USDT |
0.0545 USDT |
0.0600 USDT |
0.0610 USDT |
| 2023-08-17 |
0.0629 USDT |
7,433,658.7585 |
0.0612 USDT |
0.0609 USDT |
0.0621 USDT |
0.0629 USDT |
| 2023-08-16 |
0.0640 USDT |
7,829,891.5254 |
0.0649 USDT |
0.0600 USDT |
0.0630 USDT |
0.0643 USDT |
| 2023-08-15 |
0.0682 USDT |
6,416,364.3668 |
0.0691 USDT |
0.0647 USDT |
0.0665 USDT |
0.0656 USDT |
| 2023-08-14 |
0.0704 USDT |
5,412,125.9673 |
0.0711 USDT |
0.0668 USDT |
0.0699 USDT |
0.0696 USDT |
| 2023-08-13 |
0.0713 USDT |
3,135,881.4521 |
0.0713 USDT |
0.0705 USDT |
0.0705 USDT |
0.0709 USDT |
| 2023-08-12 |
0.0716 USDT |
3,911,217.8774 |
0.0716 USDT |
0.0709 USDT |
0.0711 USDT |
0.0718 USDT |
| 2023-08-11 |
0.0709 USDT |
4,028,171.7440 |
0.0720 USDT |
0.0696 USDT |
0.0705 USDT |
0.0711 USDT |
| 2023-08-10 |
0.0707 USDT |
5,118,832.8900 |
0.0707 USDT |
0.0632 USDT |
0.0700 USDT |
0.0698 USDT |
| 2023-08-09 |
0.0711 USDT |
3,470,206.6646 |
0.0706 USDT |
0.0701 USDT |
0.0708 USDT |
0.0712 USDT |
| 2023-08-08 |
0.0710 USDT |
5,495,021.7958 |
0.0714 USDT |
0.0693 USDT |
0.0707 USDT |
0.0706 USDT |
| 2023-08-07 |
0.0716 USDT |
3,859,066.3624 |
0.0726 USDT |
0.0640 USDT |
0.0700 USDT |
0.0699 USDT |
| 2023-08-06 |
0.0726 USDT |
6,615,567.8910 |
0.0727 USDT |
0.0714 USDT |
0.0723 USDT |
0.0727 USDT |
| 2023-08-05 |
0.0726 USDT |
7,380,007.5217 |
0.0725 USDT |
0.0711 USDT |
0.0725 USDT |
0.0727 USDT |
| 2023-08-04 |
0.0732 USDT |
3,967,861.6520 |
0.0735 USDT |
0.0700 USDT |
0.0731 USDT |
0.0735 USDT |
| 2023-08-03 |
0.0746 USDT |
5,810,222.0886 |
0.0760 USDT |
0.0721 USDT |
0.0740 USDT |
0.0741 USDT |
| 2023-08-02 |
0.0775 USDT |
6,283,669.4357 |
0.0789 USDT |
0.0734 USDT |
0.0748 USDT |
0.0757 USDT |
| 2023-08-01 |
0.0778 USDT |
5,859,159.0433 |
0.0766 USDT |
0.0707 USDT |
0.0774 USDT |
0.0777 USDT |
| 2023-07-31 |
0.0785 USDT |
6,065,028.1520 |
0.0794 USDT |
0.0771 USDT |
0.0775 USDT |
0.0774 USDT |
| 2023-07-30 |
0.0801 USDT |
6,309,887.5223 |
0.0812 USDT |
0.0766 USDT |
0.0793 USDT |
0.0794 USDT |
| 2023-07-29 |
0.0790 USDT |
6,828,730.6019 |
0.0782 USDT |
0.0758 USDT |
0.0781 USDT |
0.0806 USDT |
| 2023-07-28 |
0.0784 USDT |
5,655,873.2826 |
0.0795 USDT |
0.0725 USDT |
0.0778 USDT |
0.0783 USDT |
| 2023-07-27 |
0.0801 USDT |
7,118,765.8921 |
0.0804 USDT |
0.0791 USDT |
0.0797 USDT |
0.0804 USDT |
| 2023-07-26 |
0.0795 USDT |
5,852,907.1336 |
0.0783 USDT |
0.0781 USDT |
0.0783 USDT |
0.0802 USDT |
| 2023-07-25 |
0.0782 USDT |
6,856,809.8927 |
0.0784 USDT |
0.0759 USDT |
0.0780 USDT |
0.0782 USDT |
| 2023-07-24 |
0.0797 USDT |
5,998,773.5578 |
0.0801 USDT |
0.0777 USDT |
0.0782 USDT |
0.0785 USDT |
| 2023-07-23 |
0.0812 USDT |
4,824,154.3157 |
0.0816 USDT |
0.0794 USDT |
0.0803 USDT |
0.0809 USDT |
| 2023-07-22 |
0.0832 USDT |
5,785,937.0927 |
0.0832 USDT |
0.0812 USDT |
0.0828 USDT |
0.0827 USDT |
| 2023-07-21 |
0.0838 USDT |
6,278,322.1451 |
0.0831 USDT |
0.0823 USDT |
0.0832 USDT |
0.0832 USDT |
| 2023-07-20 |
0.0845 USDT |
5,064,996.3755 |
0.0853 USDT |
0.0809 USDT |
0.0835 USDT |
0.0850 USDT |
| 2023-07-19 |
0.0858 USDT |
5,010,337.9311 |
0.0852 USDT |
0.0777 USDT |
0.0847 USDT |
0.0836 USDT |
| 2023-07-18 |
0.0860 USDT |
5,552,821.6056 |
0.0874 USDT |
0.0813 USDT |
0.0850 USDT |
0.0850 USDT |
| 2023-07-17 |
0.0876 USDT |
4,988,414.8295 |
0.0908 USDT |
0.0831 USDT |
0.0849 USDT |
0.0837 USDT |
| 2023-07-16 |
0.0911 USDT |
5,622,708.4816 |
0.0941 USDT |
0.0895 USDT |
0.0902 USDT |
0.0909 USDT |