Identifier on Huobi: evmosusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-30 |
0.0797 USDT |
6,332,338.4539 |
0.0733 USDT |
0.0729 USDT |
0.0736 USDT |
0.0836 USDT |
| 2023-11-29 |
0.0717 USDT |
10,816,828.8917 |
0.0705 USDT |
0.0704 USDT |
0.0713 USDT |
0.0731 USDT |
| 2023-11-28 |
0.0722 USDT |
4,787,333.5443 |
0.0713 USDT |
0.0709 USDT |
0.0717 USDT |
0.0725 USDT |
| 2023-11-27 |
0.0723 USDT |
4,987,964.5045 |
0.0726 USDT |
0.0699 USDT |
0.0701 USDT |
0.0700 USDT |
| 2023-11-26 |
0.0723 USDT |
3,062,545.8018 |
0.0717 USDT |
0.0705 USDT |
0.0721 USDT |
0.0736 USDT |
| 2023-11-25 |
0.0676 USDT |
5,361,433.0113 |
0.0614 USDT |
0.0603 USDT |
0.0614 USDT |
0.0713 USDT |
| 2023-11-24 |
0.0697 USDT |
2,200,400.3811 |
0.0696 USDT |
0.0692 USDT |
0.0695 USDT |
0.0695 USDT |
| 2023-11-23 |
0.0732 USDT |
6,102,875.1541 |
0.0748 USDT |
0.0682 USDT |
0.0697 USDT |
0.0701 USDT |
| 2023-11-22 |
0.0759 USDT |
6,104,594.7242 |
0.0753 USDT |
0.0750 USDT |
0.0756 USDT |
0.0762 USDT |
| 2023-11-21 |
0.0779 USDT |
6,667,183.8853 |
0.0793 USDT |
0.0753 USDT |
0.0771 USDT |
0.0763 USDT |
| 2023-11-20 |
0.0815 USDT |
4,621,680.0392 |
0.0804 USDT |
0.0790 USDT |
0.0819 USDT |
0.0820 USDT |
| 2023-11-19 |
0.0786 USDT |
5,257,917.3758 |
0.0815 USDT |
0.0741 USDT |
0.0769 USDT |
0.0781 USDT |
| 2023-11-18 |
0.0786 USDT |
9,412,953.4284 |
0.0788 USDT |
0.0767 USDT |
0.0768 USDT |
0.0825 USDT |
| 2023-11-17 |
0.0792 USDT |
14,690,511.7227 |
0.0803 USDT |
0.0757 USDT |
0.0770 USDT |
0.0770 USDT |
| 2023-11-16 |
0.0811 USDT |
9,982,852.2157 |
0.0791 USDT |
0.0788 USDT |
0.0801 USDT |
0.0790 USDT |
| 2023-11-15 |
0.0787 USDT |
6,730,043.2305 |
0.0776 USDT |
0.0767 USDT |
0.0773 USDT |
0.0799 USDT |
| 2023-11-14 |
0.0782 USDT |
7,485,274.2020 |
0.0770 USDT |
0.0761 USDT |
0.0774 USDT |
0.0774 USDT |
| 2023-11-13 |
0.0813 USDT |
7,264,561.5670 |
0.0811 USDT |
0.0756 USDT |
0.0791 USDT |
0.0769 USDT |
| 2023-11-12 |
0.0833 USDT |
8,661,829.7791 |
0.0826 USDT |
0.0818 USDT |
0.0827 USDT |
0.0841 USDT |
| 2023-11-11 |
0.0819 USDT |
9,274,273.0938 |
0.0813 USDT |
0.0806 USDT |
0.0812 USDT |
0.0837 USDT |
| 2023-11-10 |
0.0799 USDT |
13,626,600.0958 |
0.0778 USDT |
0.0775 USDT |
0.0789 USDT |
0.0790 USDT |
| 2023-11-09 |
0.0785 USDT |
14,990,880.0882 |
0.0783 USDT |
0.0750 USDT |
0.0774 USDT |
0.0776 USDT |
| 2023-11-08 |
0.0766 USDT |
20,998,270.2104 |
0.0749 USDT |
0.0740 USDT |
0.0754 USDT |
0.0788 USDT |
| 2023-11-07 |
0.0770 USDT |
20,040,974.0258 |
0.0910 USDT |
0.0719 USDT |
0.0742 USDT |
0.0773 USDT |
| 2023-11-06 |
0.0760 USDT |
11,177,447.3774 |
0.0743 USDT |
0.0725 USDT |
0.0734 USDT |
0.0793 USDT |
| 2023-11-05 |
0.0703 USDT |
8,054,682.0367 |
0.0677 USDT |
0.0642 USDT |
0.0674 USDT |
0.0728 USDT |
| 2023-11-04 |
0.0625 USDT |
15,104,262.1330 |
0.0612 USDT |
0.0604 USDT |
0.0615 USDT |
0.0658 USDT |
| 2023-11-03 |
0.0600 USDT |
18,841,544.3198 |
0.0607 USDT |
0.0578 USDT |
0.0589 USDT |
0.0602 USDT |
| 2023-11-02 |
0.0626 USDT |
24,397,218.7913 |
0.0670 USDT |
0.0569 USDT |
0.0594 USDT |
0.0607 USDT |
| 2023-11-01 |
0.0625 USDT |
8,030,584.1660 |
0.0623 USDT |
0.0609 USDT |
0.0619 USDT |
0.0649 USDT |
| 2023-10-31 |
0.0672 USDT |
577,450.3339 |
0.0614 USDT |
0.0589 USDT |
0.0655 USDT |
0.0609 USDT |
| 2023-10-30 |
0.0556 USDT |
8,734,089.0159 |
0.0567 USDT |
0.0550 USDT |
0.0554 USDT |
0.0596 USDT |
| 2023-10-29 |
0.0557 USDT |
6,837,313.9409 |
0.0558 USDT |
0.0548 USDT |
0.0555 USDT |
0.0563 USDT |
| 2023-10-28 |
0.0553 USDT |
10,426,356.3700 |
0.0543 USDT |
0.0538 USDT |
0.0543 USDT |
0.0555 USDT |
| 2023-10-27 |
0.0549 USDT |
13,405,756.9581 |
0.0548 USDT |
0.0528 USDT |
0.0543 USDT |
0.0543 USDT |
| 2023-10-26 |
0.0552 USDT |
19,196,598.5566 |
0.0545 USDT |
0.0531 USDT |
0.0548 USDT |
0.0548 USDT |
| 2023-10-25 |
0.0548 USDT |
15,053,658.0556 |
0.0542 USDT |
0.0528 USDT |
0.0548 USDT |
0.0556 USDT |
| 2023-10-24 |
0.0559 USDT |
16,896,919.3359 |
0.0539 USDT |
0.0529 USDT |
0.0541 USDT |
0.0542 USDT |
| 2023-10-23 |
0.0536 USDT |
14,463,783.9145 |
0.0537 USDT |
0.0518 USDT |
0.0527 USDT |
0.0540 USDT |
| 2023-10-22 |
0.0524 USDT |
103,624.5862 |
0.0534 USDT |
0.0506 USDT |
0.0515 USDT |
0.0524 USDT |
| 2023-10-21 |
0.0522 USDT |
4,460,996.7903 |
0.0524 USDT |
0.0515 USDT |
0.0515 USDT |
0.0531 USDT |
| 2023-10-20 |
0.0530 USDT |
13,134,008.1929 |
0.0517 USDT |
0.0509 USDT |
0.0520 USDT |
0.0529 USDT |
| 2023-10-19 |
0.0536 USDT |
7,395,948.5185 |
0.0565 USDT |
0.0500 USDT |
0.0523 USDT |
0.0506 USDT |
| 2023-10-18 |
0.0568 USDT |
9,469,217.3824 |
0.0556 USDT |
0.0548 USDT |
0.0560 USDT |
0.0559 USDT |
| 2023-10-17 |
0.0582 USDT |
6,862,252.3089 |
0.0579 USDT |
0.0563 USDT |
0.0572 USDT |
0.0571 USDT |
| 2023-10-16 |
0.0589 USDT |
6,999,120.0172 |
0.0585 USDT |
0.0576 USDT |
0.0585 USDT |
0.0588 USDT |
| 2023-10-15 |
0.0594 USDT |
1,755,398.0368 |
0.0587 USDT |
0.0581 USDT |
0.0587 USDT |
0.0582 USDT |
| 2023-10-14 |
0.0588 USDT |
2,311,799.6165 |
0.0588 USDT |
0.0583 USDT |
0.0587 USDT |
0.0588 USDT |
| 2023-10-13 |
0.0576 USDT |
3,376,168.0121 |
0.0582 USDT |
0.0539 USDT |
0.0564 USDT |
0.0594 USDT |
| 2023-10-12 |
0.0592 USDT |
2,424,476.0683 |
0.0586 USDT |
0.0582 USDT |
0.0583 USDT |
0.0586 USDT |