Identifier on Huobi: evmosusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-11 |
0.0377 USDT |
13,168,509.4258 |
0.0385 USDT |
0.0363 USDT |
0.0376 USDT |
0.0373 USDT |
| 2024-06-10 |
0.0396 USDT |
11,514,708.3571 |
0.0403 USDT |
0.0360 USDT |
0.0389 USDT |
0.0387 USDT |
| 2024-06-09 |
0.0402 USDT |
8,994,101.3633 |
0.0402 USDT |
0.0396 USDT |
0.0399 USDT |
0.0402 USDT |
| 2024-06-08 |
0.0416 USDT |
4,626,338.9114 |
0.0422 USDT |
0.0396 USDT |
0.0404 USDT |
0.0402 USDT |
| 2024-06-07 |
0.0431 USDT |
7,273,950.7914 |
0.0438 USDT |
0.0391 USDT |
0.0416 USDT |
0.0403 USDT |
| 2024-06-06 |
0.0454 USDT |
5,332,664.4575 |
0.0456 USDT |
0.0448 USDT |
0.0452 USDT |
0.0455 USDT |
| 2024-06-05 |
0.0434 USDT |
6,052,176.6512 |
0.0425 USDT |
0.0417 USDT |
0.0434 USDT |
0.0441 USDT |
| 2024-06-04 |
0.0436 USDT |
8,563,483.5237 |
0.0427 USDT |
0.0421 USDT |
0.0433 USDT |
0.0444 USDT |
| 2024-06-03 |
0.0447 USDT |
6,676,551.9788 |
0.0448 USDT |
0.0384 USDT |
0.0405 USDT |
0.0403 USDT |
| 2024-06-02 |
0.0461 USDT |
6,911,410.9149 |
0.0465 USDT |
0.0446 USDT |
0.0456 USDT |
0.0453 USDT |
| 2024-06-01 |
0.0463 USDT |
7,143,856.5821 |
0.0462 USDT |
0.0456 USDT |
0.0458 USDT |
0.0465 USDT |
| 2024-05-31 |
0.0463 USDT |
2,036,294.0366 |
0.0463 USDT |
0.0451 USDT |
0.0462 USDT |
0.0463 USDT |
| 2024-05-30 |
0.0471 USDT |
7,788,729.9529 |
0.0473 USDT |
0.0452 USDT |
0.0471 USDT |
0.0470 USDT |
| 2024-05-29 |
0.0484 USDT |
8,244,071.1819 |
0.0488 USDT |
0.0474 USDT |
0.0477 USDT |
0.0475 USDT |
| 2024-05-28 |
0.0471 USDT |
8,571,073.5228 |
0.0479 USDT |
0.0465 USDT |
0.0469 USDT |
0.0475 USDT |
| 2024-05-27 |
0.0467 USDT |
9,935,777.1053 |
0.0467 USDT |
0.0452 USDT |
0.0463 USDT |
0.0481 USDT |
| 2024-05-26 |
0.0492 USDT |
1,883,499.0835 |
0.0504 USDT |
0.0483 USDT |
0.0486 USDT |
0.0485 USDT |
| 2024-05-25 |
0.0496 USDT |
966,485.4999 |
0.0500 USDT |
0.0490 USDT |
0.0492 USDT |
0.0492 USDT |
| 2024-05-24 |
0.0511 USDT |
6,340,234.8955 |
0.0504 USDT |
0.0497 USDT |
0.0506 USDT |
0.0501 USDT |
| 2024-05-23 |
0.0497 USDT |
10,022,245.8973 |
0.0500 USDT |
0.0482 USDT |
0.0495 USDT |
0.0503 USDT |
| 2024-05-22 |
0.0510 USDT |
9,833,621.6818 |
0.0518 USDT |
0.0490 USDT |
0.0503 USDT |
0.0498 USDT |
| 2024-05-21 |
0.0515 USDT |
13,767,658.2852 |
0.0507 USDT |
0.0506 USDT |
0.0515 USDT |
0.0517 USDT |
| 2024-05-20 |
0.0467 USDT |
10,756,248.9886 |
0.0458 USDT |
0.0451 USDT |
0.0461 USDT |
0.0512 USDT |
| 2024-05-19 |
0.0469 USDT |
9,106,088.8809 |
0.0485 USDT |
0.0435 USDT |
0.0458 USDT |
0.0457 USDT |
| 2024-05-18 |
0.0492 USDT |
7,046,665.0019 |
0.0494 USDT |
0.0480 USDT |
0.0486 USDT |
0.0482 USDT |
| 2024-05-17 |
0.0474 USDT |
9,665,967.9637 |
0.0462 USDT |
0.0456 USDT |
0.0465 USDT |
0.0488 USDT |
| 2024-05-16 |
0.0453 USDT |
13,984,960.6080 |
0.0449 USDT |
0.0437 USDT |
0.0447 USDT |
0.0461 USDT |
| 2024-05-15 |
0.0430 USDT |
8,467,549.3272 |
0.0450 USDT |
0.0397 USDT |
0.0427 USDT |
0.0451 USDT |
| 2024-05-14 |
0.0417 USDT |
4,470,871.7254 |
0.0418 USDT |
0.0400 USDT |
0.0413 USDT |
0.0429 USDT |
| 2024-05-13 |
0.0434 USDT |
1,764,002.1118 |
0.0435 USDT |
0.0417 USDT |
0.0426 USDT |
0.0426 USDT |
| 2024-05-12 |
0.0432 USDT |
1,920,415.3526 |
0.0434 USDT |
0.0418 USDT |
0.0427 USDT |
0.0433 USDT |
| 2024-05-11 |
0.0442 USDT |
7,982,432.6741 |
0.0444 USDT |
0.0433 USDT |
0.0439 USDT |
0.0438 USDT |
| 2024-05-10 |
0.0454 USDT |
10,380,230.8425 |
0.0446 USDT |
0.0443 USDT |
0.0447 USDT |
0.0451 USDT |
| 2024-05-09 |
0.0436 USDT |
9,532,919.9006 |
0.0432 USDT |
0.0430 USDT |
0.0433 USDT |
0.0441 USDT |
| 2024-05-08 |
0.0433 USDT |
12,926,720.3921 |
0.0431 USDT |
0.0420 USDT |
0.0429 USDT |
0.0433 USDT |
| 2024-05-07 |
0.0443 USDT |
13,911,638.9138 |
0.0448 USDT |
0.0428 USDT |
0.0436 USDT |
0.0431 USDT |
| 2024-05-06 |
0.0443 USDT |
8,118,874.2315 |
0.0420 USDT |
0.0420 USDT |
0.0425 USDT |
0.0448 USDT |
| 2024-05-05 |
0.0423 USDT |
9,836,127.8031 |
0.0422 USDT |
0.0417 USDT |
0.0421 USDT |
0.0428 USDT |
| 2024-05-04 |
0.0413 USDT |
14,411,289.4716 |
0.0400 USDT |
0.0399 USDT |
0.0405 USDT |
0.0420 USDT |
| 2024-05-03 |
0.0384 USDT |
10,398,746.3582 |
0.0370 USDT |
0.0366 USDT |
0.0374 USDT |
0.0396 USDT |
| 2024-05-02 |
0.0408 USDT |
14,355,050.8157 |
0.0411 USDT |
0.0385 USDT |
0.0399 USDT |
0.0399 USDT |
| 2024-05-01 |
0.0422 USDT |
11,427,674.5805 |
0.0453 USDT |
0.0408 USDT |
0.0413 USDT |
0.0413 USDT |
| 2024-04-30 |
0.0481 USDT |
7,782,806.5053 |
0.0479 USDT |
0.0468 USDT |
0.0470 USDT |
0.0469 USDT |
| 2024-04-29 |
0.0474 USDT |
8,811,885.9857 |
0.0476 USDT |
0.0468 USDT |
0.0473 USDT |
0.0472 USDT |
| 2024-04-28 |
0.0483 USDT |
9,421,493.6741 |
0.0474 USDT |
0.0473 USDT |
0.0478 USDT |
0.0482 USDT |
| 2024-04-27 |
0.0461 USDT |
12,998,533.8343 |
0.0459 USDT |
0.0443 USDT |
0.0454 USDT |
0.0472 USDT |
| 2024-04-26 |
0.0491 USDT |
5,232,584.9565 |
0.0496 USDT |
0.0484 USDT |
0.0490 USDT |
0.0490 USDT |
| 2024-04-25 |
0.0504 USDT |
9,299,718.3089 |
0.0530 USDT |
0.0484 USDT |
0.0497 USDT |
0.0504 USDT |
| 2024-04-24 |
0.0580 USDT |
9,863,703.0217 |
0.0615 USDT |
0.0519 USDT |
0.0530 USDT |
0.0530 USDT |
| 2024-04-23 |
0.0614 USDT |
6,940,270.8400 |
0.0624 USDT |
0.0580 USDT |
0.0608 USDT |
0.0610 USDT |