Identifier on Huobi: evmosusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-26 |
0.1571 USDT |
140,711.2506 |
0.1546 USDT |
0.1526 USDT |
0.1552 USDT |
0.1561 USDT |
| 2023-05-25 |
0.1712 USDT |
1,034,729.8752 |
0.1688 USDT |
0.1675 USDT |
0.1688 USDT |
0.1704 USDT |
| 2023-05-24 |
0.1734 USDT |
1,691,089.1954 |
0.1689 USDT |
0.1672 USDT |
0.1727 USDT |
0.1698 USDT |
| 2023-05-23 |
0.1431 USDT |
1,410,901.4039 |
0.1358 USDT |
0.1341 USDT |
0.1367 USDT |
0.1468 USDT |
| 2023-05-22 |
0.1437 USDT |
1,761,644.3179 |
0.1412 USDT |
0.1395 USDT |
0.1422 USDT |
0.1409 USDT |
| 2023-05-21 |
0.1543 USDT |
1,693,167.4754 |
0.1637 USDT |
0.1420 USDT |
0.1473 USDT |
0.1468 USDT |
| 2023-05-20 |
0.1675 USDT |
1,418,477.6254 |
0.1743 USDT |
0.1616 USDT |
0.1626 USDT |
0.1625 USDT |
| 2023-05-19 |
0.1727 USDT |
1,319,923.9938 |
0.1729 USDT |
0.1686 USDT |
0.1714 USDT |
0.1823 USDT |
| 2023-05-18 |
0.1805 USDT |
2,027,535.5048 |
0.1889 USDT |
0.1706 USDT |
0.1731 USDT |
0.1726 USDT |
| 2023-05-17 |
0.1856 USDT |
2,020,180.1133 |
0.1900 USDT |
0.1748 USDT |
0.1812 USDT |
0.1909 USDT |
| 2023-05-16 |
0.1982 USDT |
1,543,293.6279 |
0.2029 USDT |
0.1934 USDT |
0.1960 USDT |
0.1975 USDT |
| 2023-05-15 |
0.1994 USDT |
1,972,269.4307 |
0.1948 USDT |
0.1913 USDT |
0.1959 USDT |
0.2016 USDT |
| 2023-05-14 |
0.1955 USDT |
2,260,740.3998 |
0.1954 USDT |
0.1902 USDT |
0.1944 USDT |
0.1961 USDT |
| 2023-05-13 |
0.1962 USDT |
2,382,098.9782 |
0.1990 USDT |
0.1929 USDT |
0.1966 USDT |
0.1968 USDT |
| 2023-05-12 |
0.2010 USDT |
2,892,396.2093 |
0.2113 USDT |
0.1934 USDT |
0.1975 USDT |
0.1984 USDT |
| 2023-05-11 |
0.2202 USDT |
2,026,007.0295 |
0.2285 USDT |
0.2123 USDT |
0.2152 USDT |
0.2125 USDT |
| 2023-05-10 |
0.2215 USDT |
2,034,847.3627 |
0.2173 USDT |
0.2127 USDT |
0.2192 USDT |
0.2268 USDT |
| 2023-05-09 |
0.2264 USDT |
2,266,949.3486 |
0.2126 USDT |
0.2078 USDT |
0.2225 USDT |
0.2215 USDT |
| 2023-05-08 |
0.2408 USDT |
2,316,634.1560 |
0.2617 USDT |
0.2027 USDT |
0.2216 USDT |
0.2140 USDT |
| 2023-05-07 |
0.2616 USDT |
2,069,847.9584 |
0.2528 USDT |
0.2516 USDT |
0.2542 USDT |
0.2634 USDT |
| 2023-05-06 |
0.2833 USDT |
1,950,733.8788 |
0.2886 USDT |
0.2584 USDT |
0.2747 USDT |
0.2606 USDT |
| 2023-05-05 |
0.2862 USDT |
2,128,678.3254 |
0.2813 USDT |
0.2770 USDT |
0.2820 USDT |
0.2867 USDT |
| 2023-05-04 |
0.2910 USDT |
1,645,146.7544 |
0.2883 USDT |
0.2801 USDT |
0.2867 USDT |
0.2845 USDT |
| 2023-05-03 |
0.2908 USDT |
1,969,458.2139 |
0.2888 USDT |
0.2800 USDT |
0.2847 USDT |
0.2892 USDT |
| 2023-05-02 |
0.2874 USDT |
2,000,327.5945 |
0.2850 USDT |
0.2830 USDT |
0.2864 USDT |
0.2880 USDT |
| 2023-05-01 |
0.3001 USDT |
1,597,867.1451 |
0.3019 USDT |
0.2901 USDT |
0.2974 USDT |
0.2927 USDT |
| 2023-04-30 |
0.3233 USDT |
1,322,114.8971 |
0.3231 USDT |
0.2803 USDT |
0.3132 USDT |
0.3041 USDT |
| 2023-04-29 |
0.3270 USDT |
1,504,281.9682 |
0.3282 USDT |
0.3202 USDT |
0.3227 USDT |
0.3221 USDT |
| 2023-04-28 |
0.3313 USDT |
1,555,425.2194 |
0.3381 USDT |
0.3250 USDT |
0.3280 USDT |
0.3280 USDT |
| 2023-04-27 |
0.3258 USDT |
1,598,612.4065 |
0.3199 USDT |
0.3113 USDT |
0.3217 USDT |
0.3353 USDT |
| 2023-04-26 |
0.3265 USDT |
1,558,736.4770 |
0.3208 USDT |
0.3135 USDT |
0.3162 USDT |
0.3138 USDT |
| 2023-04-25 |
0.3283 USDT |
1,378,868.6183 |
0.3320 USDT |
0.3171 USDT |
0.3176 USDT |
0.3176 USDT |
| 2023-04-24 |
0.3473 USDT |
1,266,230.3550 |
0.3661 USDT |
0.3354 USDT |
0.3364 USDT |
0.3358 USDT |
| 2023-04-23 |
0.3358 USDT |
1,150,572.6218 |
0.3632 USDT |
0.3256 USDT |
0.3293 USDT |
0.3283 USDT |
| 2023-04-22 |
0.3524 USDT |
1,240,863.3062 |
0.3487 USDT |
0.3302 USDT |
0.3408 USDT |
0.3426 USDT |
| 2023-04-21 |
0.3575 USDT |
1,257,795.3915 |
0.3461 USDT |
0.3388 USDT |
0.3490 USDT |
0.3491 USDT |
| 2023-04-20 |
0.3565 USDT |
1,705,554.0420 |
0.3688 USDT |
0.3398 USDT |
0.3486 USDT |
0.3462 USDT |
| 2023-04-19 |
0.3588 USDT |
1,269,734.0333 |
0.3646 USDT |
0.3332 USDT |
0.3458 USDT |
0.3571 USDT |
| 2023-04-18 |
0.3665 USDT |
1,267,571.2719 |
0.3579 USDT |
0.3437 USDT |
0.3562 USDT |
0.3745 USDT |
| 2023-04-17 |
0.3689 USDT |
1,495,232.4777 |
0.3852 USDT |
0.3300 USDT |
0.3544 USDT |
0.3566 USDT |
| 2023-04-16 |
0.3743 USDT |
1,271,395.5028 |
0.3730 USDT |
0.3706 USDT |
0.3730 USDT |
0.3883 USDT |
| 2023-04-15 |
0.3694 USDT |
1,432,272.3820 |
0.3725 USDT |
0.3650 USDT |
0.3678 USDT |
0.3728 USDT |
| 2023-04-14 |
0.3743 USDT |
1,472,132.1549 |
0.3755 USDT |
0.3600 USDT |
0.3701 USDT |
0.3692 USDT |
| 2023-04-13 |
0.3693 USDT |
1,511,480.4770 |
0.3617 USDT |
0.3566 USDT |
0.3602 USDT |
0.3761 USDT |
| 2023-04-12 |
0.3544 USDT |
1,631,536.8904 |
0.3540 USDT |
0.3345 USDT |
0.3415 USDT |
0.3615 USDT |
| 2023-04-11 |
0.3527 USDT |
1,617,808.4843 |
0.3647 USDT |
0.3456 USDT |
0.3509 USDT |
0.3526 USDT |
| 2023-04-10 |
0.3718 USDT |
1,296,567.8050 |
0.3758 USDT |
0.3602 USDT |
0.3669 USDT |
0.3668 USDT |
| 2023-04-09 |
0.3655 USDT |
1,283,299.0459 |
0.3689 USDT |
0.3588 USDT |
0.3639 USDT |
0.3709 USDT |
| 2023-04-08 |
0.3530 USDT |
1,688,178.4921 |
0.3423 USDT |
0.3333 USDT |
0.3425 USDT |
0.3696 USDT |
| 2023-04-07 |
0.3304 USDT |
1,729,534.4653 |
0.3356 USDT |
0.3209 USDT |
0.3273 USDT |
0.3336 USDT |