Identifier on Huobi: evmosusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-22 |
0.0621 USDT |
8,111,260.0117 |
0.0616 USDT |
0.0612 USDT |
0.0620 USDT |
0.0620 USDT |
| 2024-04-21 |
0.0608 USDT |
9,505,933.1261 |
0.0600 USDT |
0.0595 USDT |
0.0605 USDT |
0.0621 USDT |
| 2024-04-20 |
0.0568 USDT |
7,947,357.3545 |
0.0562 USDT |
0.0553 USDT |
0.0562 USDT |
0.0579 USDT |
| 2024-04-19 |
0.0550 USDT |
10,951,284.7341 |
0.0551 USDT |
0.0524 USDT |
0.0543 USDT |
0.0567 USDT |
| 2024-04-18 |
0.0552 USDT |
10,485,492.3492 |
0.0540 USDT |
0.0534 USDT |
0.0545 USDT |
0.0556 USDT |
| 2024-04-17 |
0.0588 USDT |
4,976,973.1184 |
0.0588 USDT |
0.0580 USDT |
0.0588 USDT |
0.0589 USDT |
| 2024-04-16 |
0.0575 USDT |
6,910,039.1065 |
0.0577 USDT |
0.0565 USDT |
0.0573 USDT |
0.0574 USDT |
| 2024-04-15 |
0.0586 USDT |
8,127,887.7792 |
0.0586 USDT |
0.0575 USDT |
0.0582 USDT |
0.0582 USDT |
| 2024-04-14 |
0.0570 USDT |
16,849,599.7451 |
0.0559 USDT |
0.0511 USDT |
0.0562 USDT |
0.0572 USDT |
| 2024-04-13 |
0.0622 USDT |
9,899,931.6345 |
0.0630 USDT |
0.0608 USDT |
0.0622 USDT |
0.0623 USDT |
| 2024-04-12 |
0.0687 USDT |
6,166,293.2214 |
0.0684 USDT |
0.0667 USDT |
0.0679 USDT |
0.0670 USDT |
| 2024-04-11 |
0.0704 USDT |
8,412,238.6313 |
0.0720 USDT |
0.0657 USDT |
0.0676 USDT |
0.0674 USDT |
| 2024-04-10 |
0.0706 USDT |
7,559,599.2107 |
0.0715 USDT |
0.0687 USDT |
0.0701 USDT |
0.0704 USDT |
| 2024-04-09 |
0.0739 USDT |
8,685,197.1477 |
0.0757 USDT |
0.0715 USDT |
0.0723 USDT |
0.0719 USDT |
| 2024-04-08 |
0.0753 USDT |
4,529,892.4493 |
0.0753 USDT |
0.0735 USDT |
0.0748 USDT |
0.0754 USDT |
| 2024-04-07 |
0.0718 USDT |
5,583,462.0585 |
0.0713 USDT |
0.0710 USDT |
0.0715 USDT |
0.0728 USDT |
| 2024-04-06 |
0.0706 USDT |
7,139,150.1048 |
0.0711 USDT |
0.0695 USDT |
0.0705 USDT |
0.0706 USDT |
| 2024-04-05 |
0.0715 USDT |
10,501,694.1496 |
0.0716 USDT |
0.0699 USDT |
0.0710 USDT |
0.0712 USDT |
| 2024-04-04 |
0.0730 USDT |
6,090,685.8374 |
0.0737 USDT |
0.0715 USDT |
0.0728 USDT |
0.0742 USDT |
| 2024-04-03 |
0.0747 USDT |
8,064,932.2651 |
0.0752 USDT |
0.0735 USDT |
0.0741 USDT |
0.0739 USDT |
| 2024-04-02 |
0.0749 USDT |
10,683,144.5376 |
0.0768 USDT |
0.0718 USDT |
0.0739 USDT |
0.0748 USDT |
| 2024-04-01 |
0.0793 USDT |
5,922,017.5000 |
0.0813 USDT |
0.0749 USDT |
0.0773 USDT |
0.0764 USDT |
| 2024-03-31 |
0.0819 USDT |
6,216,020.4147 |
0.0820 USDT |
0.0802 USDT |
0.0814 USDT |
0.0818 USDT |
| 2024-03-30 |
0.0836 USDT |
5,176,042.7429 |
0.0839 USDT |
0.0790 USDT |
0.0837 USDT |
0.0833 USDT |
| 2024-03-29 |
0.0873 USDT |
5,933,337.4475 |
0.0875 USDT |
0.0846 USDT |
0.0855 USDT |
0.0847 USDT |
| 2024-03-28 |
0.0902 USDT |
7,773,792.7807 |
0.0926 USDT |
0.0859 USDT |
0.0872 USDT |
0.0875 USDT |
| 2024-03-27 |
0.0934 USDT |
6,864,731.7007 |
0.0924 USDT |
0.0906 USDT |
0.0929 USDT |
0.0922 USDT |
| 2024-03-26 |
0.0958 USDT |
8,128,296.4796 |
0.0976 USDT |
0.0920 USDT |
0.0932 USDT |
0.0931 USDT |
| 2024-03-25 |
0.0950 USDT |
5,250,770.4323 |
0.0958 USDT |
0.0929 USDT |
0.0943 USDT |
0.0964 USDT |
| 2024-03-24 |
0.0924 USDT |
5,938,086.9077 |
0.0914 USDT |
0.0904 USDT |
0.0921 USDT |
0.0935 USDT |
| 2024-03-23 |
0.0918 USDT |
6,022,509.1357 |
0.0919 USDT |
0.0894 USDT |
0.0914 USDT |
0.0917 USDT |
| 2024-03-22 |
0.0882 USDT |
8,763,713.5927 |
0.0895 USDT |
0.0845 USDT |
0.0873 USDT |
0.0867 USDT |
| 2024-03-21 |
0.0909 USDT |
6,676,531.7484 |
0.0910 USDT |
0.0890 USDT |
0.0907 USDT |
0.0903 USDT |