Identifier on Huobi: evmosusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-02 |
2.0079 USDT |
273,248.8188 |
1.9823 USDT |
1.9652 USDT |
1.9864 USDT |
2.0061 USDT |
| 2022-10-01 |
1.9939 USDT |
189,415.2199 |
2.0028 USDT |
1.9652 USDT |
1.9816 USDT |
1.9799 USDT |
| 2022-09-30 |
2.0303 USDT |
201,352.8178 |
2.0653 USDT |
2.0027 USDT |
2.0029 USDT |
2.0114 USDT |
| 2022-09-29 |
2.0408 USDT |
183,449.2037 |
2.0751 USDT |
2.0076 USDT |
2.0243 USDT |
2.0543 USDT |
| 2022-09-28 |
2.0718 USDT |
266,898.0263 |
2.0595 USDT |
2.0192 USDT |
2.0633 USDT |
2.0747 USDT |
| 2022-09-27 |
2.1737 USDT |
171,069.4664 |
2.2098 USDT |
2.1111 USDT |
2.1316 USDT |
2.1307 USDT |
| 2022-09-26 |
2.2861 USDT |
210,475.2589 |
2.4166 USDT |
2.1112 USDT |
2.1529 USDT |
2.2098 USDT |
| 2022-09-25 |
2.4291 USDT |
170,346.0572 |
2.4033 USDT |
2.3927 USDT |
2.3991 USDT |
2.4620 USDT |
| 2022-09-24 |
2.4374 USDT |
206,622.4164 |
2.3983 USDT |
2.3977 USDT |
2.4187 USDT |
2.4139 USDT |
| 2022-09-23 |
2.4918 USDT |
164,747.6655 |
2.5032 USDT |
2.3977 USDT |
2.4179 USDT |
2.3989 USDT |
| 2022-09-22 |
2.5132 USDT |
164,755.9506 |
2.4798 USDT |
2.4500 USDT |
2.4916 USDT |
2.5075 USDT |
| 2022-09-21 |
2.5162 USDT |
229,046.8222 |
2.4861 USDT |
2.4334 USDT |
2.4795 USDT |
2.4785 USDT |
| 2022-09-20 |
2.6742 USDT |
168,244.1065 |
2.7145 USDT |
2.6043 USDT |
2.6198 USDT |
2.6609 USDT |
| 2022-09-19 |
2.9060 USDT |
206,129.8272 |
3.0290 USDT |
2.6139 USDT |
2.7610 USDT |
2.7599 USDT |
| 2022-09-18 |
3.0601 USDT |
149,974.2661 |
3.0873 USDT |
2.9503 USDT |
3.0554 USDT |
3.0145 USDT |
| 2022-09-17 |
3.1133 USDT |
155,659.8715 |
3.0784 USDT |
3.0131 USDT |
3.0969 USDT |
3.1389 USDT |
| 2022-09-16 |
3.1096 USDT |
167,072.2935 |
3.0861 USDT |
3.0000 USDT |
3.0860 USDT |
3.0876 USDT |
| 2022-09-15 |
3.0245 USDT |
197,961.6639 |
2.8904 USDT |
2.8456 USDT |
2.8788 USDT |
3.1023 USDT |
| 2022-09-14 |
3.0172 USDT |
210,291.8030 |
2.7079 USDT |
2.6666 USDT |
2.7764 USDT |
2.8676 USDT |
| 2022-09-13 |
2.7415 USDT |
196,104.1599 |
2.7617 USDT |
2.6043 USDT |
2.6739 USDT |
2.6701 USDT |
| 2022-09-12 |
2.7553 USDT |
176,433.8963 |
2.7102 USDT |
2.6591 USDT |
2.7010 USDT |
2.7254 USDT |
| 2022-09-11 |
2.6932 USDT |
202,698.6689 |
2.6776 USDT |
2.6213 USDT |
2.6574 USDT |
2.7039 USDT |
| 2022-09-10 |
2.6658 USDT |
185,755.2365 |
2.6118 USDT |
2.5793 USDT |
2.6172 USDT |
2.6439 USDT |
| 2022-09-09 |
2.7183 USDT |
169,943.1756 |
2.6133 USDT |
2.6104 USDT |
2.6358 USDT |
2.7342 USDT |
| 2022-09-08 |
2.5918 USDT |
228,730.3041 |
2.5062 USDT |
2.4762 USDT |
2.5181 USDT |
2.6057 USDT |
| 2022-09-07 |
2.4150 USDT |
228,088.8581 |
2.3640 USDT |
2.3016 USDT |
2.3731 USDT |
2.4667 USDT |
| 2022-09-06 |
2.5009 USDT |
179,577.9737 |
2.3722 USDT |
2.3651 USDT |
2.4305 USDT |
2.4775 USDT |
| 2022-09-05 |
2.5489 USDT |
195,255.3379 |
2.5895 USDT |
2.4200 USDT |
2.4460 USDT |
2.4460 USDT |
| 2022-09-04 |
2.6009 USDT |
169,459.4873 |
2.5270 USDT |
2.4899 USDT |
2.5358 USDT |
2.6001 USDT |
| 2022-09-03 |
2.5689 USDT |
163,108.3880 |
2.5689 USDT |
2.5245 USDT |
2.5439 USDT |
2.6359 USDT |
| 2022-09-02 |
2.6170 USDT |
187,523.1368 |
2.5411 USDT |
2.5245 USDT |
2.5500 USDT |
2.6174 USDT |
| 2022-09-01 |
2.4405 USDT |
227,192.6308 |
2.3881 USDT |
2.3331 USDT |
2.3573 USDT |
2.5409 USDT |
| 2022-08-31 |
2.4110 USDT |
201,725.8605 |
2.4098 USDT |
2.3331 USDT |
2.3895 USDT |
2.3973 USDT |
| 2022-08-30 |
2.4101 USDT |
191,775.2838 |
2.3676 USDT |
2.3105 USDT |
2.3460 USDT |
2.4786 USDT |
| 2022-08-29 |
2.3338 USDT |
260,495.5680 |
2.2624 USDT |
2.1444 USDT |
2.2180 USDT |
2.3543 USDT |
| 2022-08-28 |
2.3240 USDT |
229,202.0307 |
2.3340 USDT |
2.2335 USDT |
2.2803 USDT |
2.3542 USDT |
| 2022-08-27 |
2.3433 USDT |
226,870.0978 |
2.3618 USDT |
2.1602 USDT |
2.2017 USDT |
2.3059 USDT |
| 2022-08-26 |
2.6203 USDT |
219,185.5762 |
2.6840 USDT |
2.3978 USDT |
2.4684 USDT |
2.4095 USDT |
| 2022-08-25 |
2.8287 USDT |
120,493.0106 |
2.5208 USDT |
2.4839 USDT |
2.5534 USDT |
2.8183 USDT |
| 2022-08-24 |
2.3007 USDT |
57,207.0481 |
2.0881 USDT |
2.0430 USDT |
2.0709 USDT |
2.5221 USDT |
| 2022-08-23 |
1.9907 USDT |
53,709.0175 |
1.9206 USDT |
1.8621 USDT |
1.9688 USDT |
2.0216 USDT |
| 2022-08-22 |
1.9011 USDT |
17,584.9811 |
1.8900 USDT |
1.8606 USDT |
1.8795 USDT |
1.9255 USDT |
| 2022-08-21 |
1.9016 USDT |
23,344.6961 |
1.8837 USDT |
1.8515 USDT |
1.8681 USDT |
1.9076 USDT |
| 2022-08-20 |
1.8526 USDT |
15,997.9771 |
1.8692 USDT |
1.8300 USDT |
1.8418 USDT |
1.8418 USDT |
| 2022-08-19 |
1.8718 USDT |
30,749.5744 |
1.9102 USDT |
1.7600 USDT |
1.8208 USDT |
1.8896 USDT |
| 2022-08-18 |
1.9564 USDT |
32,617.4659 |
1.8442 USDT |
1.8110 USDT |
1.8442 USDT |
1.9227 USDT |
| 2022-08-17 |
1.8257 USDT |
39,487.7115 |
1.8590 USDT |
1.6800 USDT |
1.8289 USDT |
1.8442 USDT |
| 2022-08-16 |
1.8991 USDT |
15,560.2682 |
1.9508 USDT |
1.8444 USDT |
1.8748 USDT |
1.8746 USDT |
| 2022-08-15 |
1.9345 USDT |
27,327.4830 |
1.8917 USDT |
1.8083 USDT |
1.8425 USDT |
2.0420 USDT |
| 2022-08-14 |
1.8788 USDT |
10,994.0844 |
1.8452 USDT |
1.8331 USDT |
1.8452 USDT |
1.8801 USDT |