Identifier on DigiFinex: evmos_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-14 |
0.0422 USDT |
610,993.8938 |
0.0416 USDT |
0.0414 USDT |
0.0416 USDT |
0.0415 USDT |
| 2024-05-13 |
0.0433 USDT |
124,322.8982 |
0.0433 USDT |
0.0427 USDT |
0.0431 USDT |
0.0428 USDT |
| 2024-05-12 |
0.0432 USDT |
14,958.4918 |
0.0435 USDT |
0.0434 USDT |
0.0434 USDT |
0.0434 USDT |
| 2024-05-11 |
0.0440 USDT |
115,008.1894 |
0.0439 USDT |
0.0439 USDT |
0.0439 USDT |
0.0446 USDT |
| 2024-05-10 |
0.0453 USDT |
594,155.7091 |
0.0460 USDT |
0.0455 USDT |
0.0461 USDT |
0.0475 USDT |
| 2024-05-09 |
0.0435 USDT |
931,101.8940 |
0.0435 USDT |
0.0432 USDT |
0.0435 USDT |
0.0440 USDT |
| 2024-05-08 |
0.0436 USDT |
932,520.4973 |
0.0439 USDT |
0.0432 USDT |
0.0436 USDT |
0.0433 USDT |
| 2024-05-07 |
0.0445 USDT |
745,558.4534 |
0.0452 USDT |
0.0435 USDT |
0.0440 USDT |
0.0439 USDT |
| 2024-05-06 |
0.0446 USDT |
671,446.2022 |
0.0451 USDT |
0.0448 USDT |
0.0453 USDT |
0.0452 USDT |
| 2024-05-05 |
0.0425 USDT |
756,059.0952 |
0.0430 USDT |
0.0424 USDT |
0.0427 USDT |
0.0426 USDT |
| 2024-05-04 |
0.0414 USDT |
714,092.5393 |
0.0418 USDT |
0.0417 USDT |
0.0421 USDT |
0.0427 USDT |
| 2024-05-03 |
0.0388 USDT |
966,815.5279 |
0.0393 USDT |
0.0389 USDT |
0.0398 USDT |
0.0401 USDT |
| 2024-05-02 |
0.0410 USDT |
1,203,030.7671 |
0.0408 USDT |
0.0392 USDT |
0.0400 USDT |
0.0393 USDT |
| 2024-05-01 |
0.0427 USDT |
844,410.3469 |
0.0413 USDT |
0.0410 USDT |
0.0414 USDT |
0.0413 USDT |
| 2024-04-30 |
0.0479 USDT |
884,334.8822 |
0.0473 USDT |
0.0466 USDT |
0.0472 USDT |
0.0473 USDT |
| 2024-04-29 |
0.0477 USDT |
706,996.4976 |
0.0477 USDT |
0.0471 USDT |
0.0478 USDT |
0.0483 USDT |
| 2024-04-28 |
0.0482 USDT |
602,231.7564 |
0.0481 USDT |
0.0478 USDT |
0.0480 USDT |
0.0481 USDT |
| 2024-04-27 |
0.0461 USDT |
501,217.7784 |
0.0471 USDT |
0.0468 USDT |
0.0473 USDT |
0.0468 USDT |
| 2024-04-26 |
0.0489 USDT |
775,879.3936 |
0.0489 USDT |
0.0462 USDT |
0.0465 USDT |
0.0464 USDT |
| 2024-04-25 |
0.0504 USDT |
787,622.2064 |
0.0509 USDT |
0.0499 USDT |
0.0504 USDT |
0.0500 USDT |
| 2024-04-24 |
0.0593 USDT |
601,292.8887 |
0.0561 USDT |
0.0523 USDT |
0.0529 USDT |
0.0528 USDT |
| 2024-04-23 |
0.0618 USDT |
700,176.1095 |
0.0610 USDT |
0.0607 USDT |
0.0616 USDT |
0.0626 USDT |
| 2024-04-22 |
0.0623 USDT |
522,085.7572 |
0.0625 USDT |
0.0619 USDT |
0.0622 USDT |
0.0619 USDT |
| 2024-04-21 |
0.0608 USDT |
550,416.3498 |
0.0615 USDT |
0.0602 USDT |
0.0609 USDT |
0.0625 USDT |
| 2024-04-20 |
0.0571 USDT |
540,308.9971 |
0.0569 USDT |
0.0569 USDT |
0.0579 USDT |
0.0599 USDT |
| 2024-04-19 |
0.0552 USDT |
874,482.5612 |
0.0551 USDT |
0.0547 USDT |
0.0552 USDT |
0.0562 USDT |
| 2024-04-18 |
0.0553 USDT |
828,543.4284 |
0.0552 USDT |
0.0550 USDT |
0.0554 USDT |
0.0554 USDT |
| 2024-04-17 |
0.0578 USDT |
720,720.8516 |
0.0556 USDT |
0.0554 USDT |
0.0561 USDT |
0.0562 USDT |
| 2024-04-16 |
0.0577 USDT |
632,364.1582 |
0.0578 USDT |
0.0575 USDT |
0.0582 USDT |
0.0596 USDT |
| 2024-04-15 |
0.0584 USDT |
798,093.1693 |
0.0591 USDT |
0.0569 USDT |
0.0575 USDT |
0.0571 USDT |
| 2024-04-14 |
0.0567 USDT |
1,127,724.6278 |
0.0575 USDT |
0.0563 USDT |
0.0572 USDT |
0.0587 USDT |
| 2024-04-13 |
0.0609 USDT |
803,125.3493 |
0.0611 USDT |
0.0536 USDT |
0.0544 USDT |
0.0547 USDT |
| 2024-04-12 |
0.0681 USDT |
580,183.2442 |
0.0685 USDT |
0.0628 USDT |
0.0637 USDT |
0.0629 USDT |
| 2024-04-11 |
0.0703 USDT |
660,569.6775 |
0.0698 USDT |
0.0668 USDT |
0.0679 USDT |
0.0688 USDT |
| 2024-04-10 |
0.0707 USDT |
514,488.2777 |
0.0706 USDT |
0.0703 USDT |
0.0709 USDT |
0.0707 USDT |
| 2024-04-09 |
0.0744 USDT |
566,243.8124 |
0.0738 USDT |
0.0717 USDT |
0.0719 USDT |
0.0718 USDT |
| 2024-04-08 |
0.0753 USDT |
592,526.2869 |
0.0750 USDT |
0.0749 USDT |
0.0755 USDT |
0.0756 USDT |
| 2024-04-07 |
0.0726 USDT |
571,244.2221 |
0.0726 USDT |
0.0720 USDT |
0.0728 USDT |
0.0756 USDT |
| 2024-04-06 |
0.0707 USDT |
430,028.9108 |
0.0708 USDT |
0.0701 USDT |
0.0704 USDT |
0.0702 USDT |
| 2024-04-05 |
0.0717 USDT |
666,263.0392 |
0.0714 USDT |
0.0700 USDT |
0.0709 USDT |
0.0705 USDT |
| 2024-04-04 |
0.0735 USDT |
553,910.4889 |
0.0738 USDT |
0.0726 USDT |
0.0735 USDT |
0.0730 USDT |
| 2024-04-03 |
0.0748 USDT |
584,843.2732 |
0.0737 USDT |
0.0736 USDT |
0.0742 USDT |
0.0742 USDT |
| 2024-04-02 |
0.0750 USDT |
676,255.1845 |
0.0738 USDT |
0.0728 USDT |
0.0737 USDT |
0.0750 USDT |
| 2024-04-01 |
0.0780 USDT |
645,062.0867 |
0.0753 USDT |
0.0749 USDT |
0.0754 USDT |
0.0774 USDT |
| 2024-03-31 |
0.0821 USDT |
497,394.1926 |
0.0818 USDT |
0.0816 USDT |
0.0817 USDT |
0.0817 USDT |
| 2024-03-30 |
0.0835 USDT |
403,727.4814 |
0.0834 USDT |
0.0815 USDT |
0.0825 USDT |
0.0825 USDT |
| 2024-03-29 |
0.0869 USDT |
467,927.3495 |
0.0859 USDT |
0.0837 USDT |
0.0845 USDT |
0.0837 USDT |
| 2024-03-28 |
0.0912 USDT |
438,409.8138 |
0.0912 USDT |
0.0861 USDT |
0.0873 USDT |
0.0872 USDT |
| 2024-03-27 |
0.0934 USDT |
566,694.0422 |
0.0935 USDT |
0.0915 USDT |
0.0926 USDT |
0.0930 USDT |
| 2024-03-26 |
0.0965 USDT |
456,375.3933 |
0.0948 USDT |
0.0925 USDT |
0.0938 USDT |
0.0936 USDT |