Identifier on Huobi: evmosusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-06 |
0.0953 USDT |
9,334,654.2593 |
0.0943 USDT |
0.0847 USDT |
0.0932 USDT |
0.0934 USDT |
| 2024-03-05 |
0.0976 USDT |
9,518,146.0253 |
0.0990 USDT |
0.0922 USDT |
0.0969 USDT |
0.0956 USDT |
| 2024-03-04 |
0.0981 USDT |
8,679,220.0909 |
0.1017 USDT |
0.0922 USDT |
0.0978 USDT |
0.0980 USDT |
| 2024-03-03 |
0.0999 USDT |
8,492,858.4784 |
0.0918 USDT |
0.0904 USDT |
0.0938 USDT |
0.1019 USDT |
| 2024-03-02 |
0.0893 USDT |
6,856,280.2752 |
0.0896 USDT |
0.0878 USDT |
0.0895 USDT |
0.0888 USDT |
| 2024-03-01 |
0.0886 USDT |
8,154,849.1151 |
0.0873 USDT |
0.0866 USDT |
0.0883 USDT |
0.0880 USDT |
| 2024-02-29 |
0.0927 USDT |
11,699,001.9729 |
0.0954 USDT |
0.0859 USDT |
0.0897 USDT |
0.0914 USDT |
| 2024-02-28 |
0.0893 USDT |
4,771,716.2433 |
0.0855 USDT |
0.0846 USDT |
0.0857 USDT |
0.0925 USDT |
| 2024-02-27 |
0.0834 USDT |
9,266,409.6871 |
0.0799 USDT |
0.0795 USDT |
0.0802 USDT |
0.0867 USDT |
| 2024-02-26 |
0.0831 USDT |
5,376,482.4929 |
0.0905 USDT |
0.0790 USDT |
0.0801 USDT |
0.0806 USDT |
| 2024-02-25 |
0.0817 USDT |
3,510,710.6886 |
0.0701 USDT |
0.0701 USDT |
0.0806 USDT |
0.0858 USDT |
| 2024-02-24 |
0.0735 USDT |
4,608,350.3405 |
0.0766 USDT |
0.0704 USDT |
0.0713 USDT |
0.0715 USDT |
| 2024-02-23 |
0.0806 USDT |
5,172,753.7260 |
0.0826 USDT |
0.0729 USDT |
0.0767 USDT |
0.0765 USDT |
| 2024-02-22 |
0.0806 USDT |
6,051,752.2711 |
0.0803 USDT |
0.0791 USDT |
0.0798 USDT |
0.0819 USDT |
| 2024-02-21 |
0.0809 USDT |
5,035,921.7725 |
0.0830 USDT |
0.0791 USDT |
0.0804 USDT |
0.0805 USDT |
| 2024-02-20 |
0.0819 USDT |
7,037,876.1756 |
0.0835 USDT |
0.0792 USDT |
0.0807 USDT |
0.0831 USDT |
| 2024-02-19 |
0.0792 USDT |
6,618,715.0285 |
0.0737 USDT |
0.0734 USDT |
0.0738 USDT |
0.0827 USDT |
| 2024-02-18 |
0.0758 USDT |
5,758,043.3393 |
0.0766 USDT |
0.0733 USDT |
0.0743 USDT |
0.0747 USDT |
| 2024-02-17 |
0.0788 USDT |
3,823,675.1640 |
0.0797 USDT |
0.0755 USDT |
0.0770 USDT |
0.0768 USDT |
| 2024-02-16 |
0.0806 USDT |
7,588,246.5184 |
0.0826 USDT |
0.0790 USDT |
0.0799 USDT |
0.0795 USDT |
| 2024-02-15 |
0.0810 USDT |
3,578,904.3903 |
0.0802 USDT |
0.0800 USDT |
0.0802 USDT |
0.0826 USDT |
| 2024-02-14 |
0.0778 USDT |
5,011,598.4842 |
0.0758 USDT |
0.0740 USDT |
0.0758 USDT |
0.0784 USDT |
| 2024-02-13 |
0.0761 USDT |
8,422,158.3716 |
0.0759 USDT |
0.0743 USDT |
0.0760 USDT |
0.0759 USDT |
| 2024-02-12 |
0.0709 USDT |
5,941,382.1133 |
0.0682 USDT |
0.0669 USDT |
0.0683 USDT |
0.0757 USDT |
| 2024-02-11 |
0.0658 USDT |
4,233,517.8845 |
0.0640 USDT |
0.0639 USDT |
0.0645 USDT |
0.0658 USDT |
| 2024-02-10 |
0.0646 USDT |
6,382,997.5867 |
0.0659 USDT |
0.0628 USDT |
0.0645 USDT |
0.0646 USDT |
| 2024-02-09 |
0.0656 USDT |
4,289,610.7143 |
0.0647 USDT |
0.0636 USDT |
0.0645 USDT |
0.0660 USDT |
| 2024-02-08 |
0.0646 USDT |
6,340,203.3562 |
0.0650 USDT |
0.0630 USDT |
0.0639 USDT |
0.0653 USDT |
| 2024-02-07 |
0.0651 USDT |
6,356,793.0167 |
0.0648 USDT |
0.0634 USDT |
0.0645 USDT |
0.0648 USDT |
| 2024-02-06 |
0.0660 USDT |
4,888,423.5143 |
0.0676 USDT |
0.0622 USDT |
0.0654 USDT |
0.0654 USDT |
| 2024-02-05 |
0.0674 USDT |
5,657,719.4088 |
0.0693 USDT |
0.0660 USDT |
0.0668 USDT |
0.0673 USDT |
| 2024-02-04 |
0.0701 USDT |
2,529,145.5035 |
0.0702 USDT |
0.0693 USDT |
0.0698 USDT |
0.0700 USDT |
| 2024-02-03 |
0.0706 USDT |
4,275,099.8304 |
0.0707 USDT |
0.0700 USDT |
0.0703 USDT |
0.0703 USDT |
| 2024-02-02 |
0.0712 USDT |
6,172,254.0828 |
0.0728 USDT |
0.0701 USDT |
0.0706 USDT |
0.0703 USDT |
| 2024-02-01 |
0.0745 USDT |
5,768,120.0518 |
0.0770 USDT |
0.0712 USDT |
0.0721 USDT |
0.0718 USDT |
| 2024-01-31 |
0.0782 USDT |
4,217,657.8855 |
0.0806 USDT |
0.0760 USDT |
0.0775 USDT |
0.0776 USDT |
| 2024-01-30 |
0.0816 USDT |
5,956,150.7176 |
0.0828 USDT |
0.0781 USDT |
0.0798 USDT |
0.0802 USDT |
| 2024-01-29 |
0.0822 USDT |
4,301,642.2085 |
0.0820 USDT |
0.0808 USDT |
0.0819 USDT |
0.0822 USDT |
| 2024-01-28 |
0.0834 USDT |
4,673,048.0568 |
0.0838 USDT |
0.0812 USDT |
0.0830 USDT |
0.0831 USDT |
| 2024-01-27 |
0.0844 USDT |
5,462,777.9886 |
0.0871 USDT |
0.0812 USDT |
0.0821 USDT |
0.0826 USDT |
| 2024-01-26 |
0.0905 USDT |
6,348,976.0173 |
0.0922 USDT |
0.0864 USDT |
0.0903 USDT |
0.0867 USDT |
| 2024-01-25 |
0.0938 USDT |
5,694,075.8061 |
0.0943 USDT |
0.0922 USDT |
0.0930 USDT |
0.0928 USDT |
| 2024-01-24 |
0.0932 USDT |
5,959,997.6296 |
0.0929 USDT |
0.0859 USDT |
0.0910 USDT |
0.0955 USDT |
| 2024-01-23 |
0.0947 USDT |
7,823,359.3402 |
0.0961 USDT |
0.0896 USDT |
0.0932 USDT |
0.0935 USDT |
| 2024-01-22 |
0.1018 USDT |
4,409,467.1418 |
0.1040 USDT |
0.0989 USDT |
0.1006 USDT |
0.1001 USDT |
| 2024-01-21 |
0.1056 USDT |
3,897,124.1834 |
0.1046 USDT |
0.1041 USDT |
0.1048 USDT |
0.1045 USDT |
| 2024-01-20 |
0.1056 USDT |
6,972,903.3157 |
0.1027 USDT |
0.1018 USDT |
0.1028 USDT |
0.1035 USDT |
| 2024-01-19 |
0.1008 USDT |
7,294,232.4017 |
0.1032 USDT |
0.0979 USDT |
0.1000 USDT |
0.1006 USDT |
| 2024-01-18 |
0.1092 USDT |
3,437,315.9923 |
0.1095 USDT |
0.1059 USDT |
0.1079 USDT |
0.1079 USDT |
| 2024-01-17 |
0.1055 USDT |
6,252,719.2739 |
0.1028 USDT |
0.0980 USDT |
0.1033 USDT |
0.1075 USDT |