Identifier on Huobi: evmosusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-11 |
0.0603 USDT |
45,910.1786 |
0.0600 USDT |
0.0588 USDT |
0.0591 USDT |
0.0592 USDT |
| 2023-10-10 |
0.0640 USDT |
56,565.7445 |
0.0619 USDT |
0.0607 USDT |
0.0613 USDT |
0.0607 USDT |
| 2023-10-09 |
0.0625 USDT |
43,443.5388 |
0.0632 USDT |
0.0605 USDT |
0.0605 USDT |
0.0607 USDT |
| 2023-10-08 |
0.0632 USDT |
1,230,377.1013 |
0.0627 USDT |
0.0624 USDT |
0.0628 USDT |
0.0629 USDT |
| 2023-10-07 |
0.0658 USDT |
5,767,877.9423 |
0.0663 USDT |
0.0618 USDT |
0.0623 USDT |
0.0624 USDT |
| 2023-10-06 |
0.0658 USDT |
6,303,424.8864 |
0.0683 USDT |
0.0648 USDT |
0.0657 USDT |
0.0658 USDT |
| 2023-10-05 |
0.0701 USDT |
4,630,312.5025 |
0.0705 USDT |
0.0685 USDT |
0.0691 USDT |
0.0690 USDT |
| 2023-10-04 |
0.0708 USDT |
7,758,402.8596 |
0.0709 USDT |
0.0700 USDT |
0.0708 USDT |
0.0705 USDT |
| 2023-10-03 |
0.0719 USDT |
11,823,794.7403 |
0.0726 USDT |
0.0704 USDT |
0.0714 USDT |
0.0710 USDT |
| 2023-10-02 |
0.0746 USDT |
10,430,159.2797 |
0.0746 USDT |
0.0731 USDT |
0.0741 USDT |
0.0736 USDT |
| 2023-10-01 |
0.0742 USDT |
5,042,114.8257 |
0.0746 USDT |
0.0728 USDT |
0.0734 USDT |
0.0731 USDT |
| 2023-09-30 |
0.0744 USDT |
8,933,125.2766 |
0.0741 USDT |
0.0726 USDT |
0.0739 USDT |
0.0747 USDT |
| 2023-09-29 |
0.0735 USDT |
8,218,021.8624 |
0.0726 USDT |
0.0726 USDT |
0.0726 USDT |
0.0741 USDT |
| 2023-09-28 |
0.0717 USDT |
8,811,194.8245 |
0.0707 USDT |
0.0705 USDT |
0.0710 USDT |
0.0729 USDT |
| 2023-09-27 |
0.0725 USDT |
6,296,684.1999 |
0.0727 USDT |
0.0704 USDT |
0.0711 USDT |
0.0733 USDT |
| 2023-09-26 |
0.0733 USDT |
4,378,922.8340 |
0.0740 USDT |
0.0704 USDT |
0.0721 USDT |
0.0738 USDT |
| 2023-09-25 |
0.0736 USDT |
3,398,717.2445 |
0.0747 USDT |
0.0724 USDT |
0.0731 USDT |
0.0741 USDT |
| 2023-09-24 |
0.0774 USDT |
2,949,888.6671 |
0.0772 USDT |
0.0757 USDT |
0.0771 USDT |
0.0761 USDT |
| 2023-09-23 |
0.0762 USDT |
3,528,558.6156 |
0.0766 USDT |
0.0753 USDT |
0.0758 USDT |
0.0785 USDT |
| 2023-09-22 |
0.0763 USDT |
5,164,619.5747 |
0.0757 USDT |
0.0751 USDT |
0.0761 USDT |
0.0765 USDT |
| 2023-09-21 |
0.0777 USDT |
6,140,025.3312 |
0.0779 USDT |
0.0703 USDT |
0.0771 USDT |
0.0772 USDT |
| 2023-09-20 |
0.0791 USDT |
7,315,409.4226 |
0.0805 USDT |
0.0768 USDT |
0.0781 USDT |
0.0779 USDT |
| 2023-09-19 |
0.0810 USDT |
7,388,581.4094 |
0.0814 USDT |
0.0795 USDT |
0.0808 USDT |
0.0806 USDT |
| 2023-09-18 |
0.0820 USDT |
5,623,907.3803 |
0.0826 USDT |
0.0797 USDT |
0.0815 USDT |
0.0813 USDT |
| 2023-09-17 |
0.0877 USDT |
1,610,151.0481 |
0.0865 USDT |
0.0814 USDT |
0.0844 USDT |
0.0844 USDT |
| 2023-09-16 |
0.0911 USDT |
3,574,790.3619 |
0.0916 USDT |
0.0857 USDT |
0.0865 USDT |
0.0865 USDT |
| 2023-09-15 |
0.0876 USDT |
3,186,755.0536 |
0.0799 USDT |
0.0797 USDT |
0.0804 USDT |
0.0927 USDT |
| 2023-09-14 |
0.0765 USDT |
4,426,439.1502 |
0.0714 USDT |
0.0710 USDT |
0.0736 USDT |
0.0792 USDT |
| 2023-09-13 |
0.0819 USDT |
4,647,400.7599 |
0.0791 USDT |
0.0700 USDT |
0.0718 USDT |
0.0712 USDT |
| 2023-09-12 |
0.0687 USDT |
6,433,817.6368 |
0.0624 USDT |
0.0615 USDT |
0.0630 USDT |
0.0850 USDT |
| 2023-09-11 |
0.0613 USDT |
3,068,829.2936 |
0.0626 USDT |
0.0589 USDT |
0.0607 USDT |
0.0619 USDT |
| 2023-09-10 |
0.0613 USDT |
3,137,415.4522 |
0.0607 USDT |
0.0597 USDT |
0.0608 USDT |
0.0629 USDT |
| 2023-09-09 |
0.0612 USDT |
2,621,331.2168 |
0.0620 USDT |
0.0593 USDT |
0.0608 USDT |
0.0614 USDT |
| 2023-09-08 |
0.0615 USDT |
4,628,747.3038 |
0.0589 USDT |
0.0585 USDT |
0.0594 USDT |
0.0621 USDT |
| 2023-09-07 |
0.0568 USDT |
5,435,684.7104 |
0.0572 USDT |
0.0558 USDT |
0.0564 USDT |
0.0568 USDT |
| 2023-09-06 |
0.0562 USDT |
4,353,271.4079 |
0.0572 USDT |
0.0525 USDT |
0.0553 USDT |
0.0550 USDT |
| 2023-09-05 |
0.0549 USDT |
4,760,204.1751 |
0.0541 USDT |
0.0518 USDT |
0.0531 USDT |
0.0568 USDT |
| 2023-09-04 |
0.0548 USDT |
3,764,837.2362 |
0.0545 USDT |
0.0541 USDT |
0.0546 USDT |
0.0547 USDT |