Identifier on DigiFinex: evmos_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-09 |
0.0978 USDT |
320,428.4234 |
0.1000 USDT |
0.0979 USDT |
0.0993 USDT |
0.0979 USDT |
| 2024-03-08 |
0.0986 USDT |
576,819.7729 |
0.0985 USDT |
0.0945 USDT |
0.0964 USDT |
0.0969 USDT |
| 2024-03-07 |
0.0979 USDT |
512,656.7957 |
0.1002 USDT |
0.0997 USDT |
0.1013 USDT |
0.1000 USDT |
| 2024-03-06 |
0.0948 USDT |
755,815.9058 |
0.0934 USDT |
0.0925 USDT |
0.0937 USDT |
0.0975 USDT |
| 2024-03-05 |
0.0967 USDT |
792,365.7464 |
0.0965 USDT |
0.0878 USDT |
0.0910 USDT |
0.0929 USDT |
| 2024-03-04 |
0.0987 USDT |
522,512.7229 |
0.0995 USDT |
0.0967 USDT |
0.0978 USDT |
0.0974 USDT |
| 2024-03-03 |
0.0983 USDT |
387,035.5262 |
0.1107 USDT |
0.1045 USDT |
0.1052 USDT |
0.1047 USDT |
| 2024-03-02 |
0.0894 USDT |
636,958.9249 |
0.0900 USDT |
0.0884 USDT |
0.0894 USDT |
0.0916 USDT |
| 2024-03-01 |
0.0884 USDT |
573,175.5015 |
0.0882 USDT |
0.0864 USDT |
0.0883 USDT |
0.0878 USDT |
| 2024-02-29 |
0.0926 USDT |
713,379.9111 |
0.0903 USDT |
0.0878 USDT |
0.0895 USDT |
0.0894 USDT |
| 2024-02-28 |
0.0889 USDT |
529,675.2433 |
0.0901 USDT |
0.0892 USDT |
0.0901 USDT |
0.0927 USDT |
| 2024-02-27 |
0.0833 USDT |
296,414.5348 |
0.0844 USDT |
0.0844 USDT |
0.0870 USDT |
0.0865 USDT |
| 2024-02-26 |
0.0836 USDT |
384,027.8285 |
0.0799 USDT |
0.0796 USDT |
0.0807 USDT |
0.0808 USDT |
| 2024-02-25 |
0.0822 USDT |
160,229.8503 |
0.0853 USDT |
0.0850 USDT |
0.0857 USDT |
0.0875 USDT |
| 2024-02-24 |
0.0736 USDT |
235,992.1108 |
0.0713 USDT |
0.0707 USDT |
0.0710 USDT |
0.0707 USDT |
| 2024-02-23 |
0.0804 USDT |
198,642.3333 |
0.0763 USDT |
0.0762 USDT |
0.0765 USDT |
0.0781 USDT |
| 2024-02-22 |
0.0809 USDT |
359,864.3038 |
0.0806 USDT |
0.0805 USDT |
0.0813 USDT |
0.0809 USDT |
| 2024-02-21 |
0.0812 USDT |
393,322.3219 |
0.0811 USDT |
0.0790 USDT |
0.0798 USDT |
0.0804 USDT |
| 2024-02-20 |
0.0822 USDT |
298,676.8320 |
0.0819 USDT |
0.0818 USDT |
0.0827 USDT |
0.0834 USDT |
| 2024-02-19 |
0.0792 USDT |
300,196.3092 |
0.0825 USDT |
0.0812 USDT |
0.0821 USDT |
0.0832 USDT |
| 2024-02-18 |
0.0761 USDT |
348,943.3582 |
0.0755 USDT |
0.0733 USDT |
0.0739 USDT |
0.0749 USDT |
| 2024-02-17 |
0.0782 USDT |
279,191.4536 |
0.0762 USDT |
0.0752 USDT |
0.0761 USDT |
0.0765 USDT |
| 2024-02-16 |
0.0815 USDT |
429,075.4162 |
0.0807 USDT |
0.0800 USDT |
0.0804 USDT |
0.0800 USDT |
| 2024-02-15 |
0.0814 USDT |
429,107.4443 |
0.0820 USDT |
0.0819 USDT |
0.0827 USDT |
0.0824 USDT |
| 2024-02-14 |
0.0781 USDT |
272,847.0356 |
0.0786 USDT |
0.0781 USDT |
0.0790 USDT |
0.0800 USDT |
| 2024-02-13 |
0.0763 USDT |
427,097.9459 |
0.0757 USDT |
0.0754 USDT |
0.0760 USDT |
0.0762 USDT |
| 2024-02-12 |
0.0706 USDT |
406,611.2920 |
0.0740 USDT |
0.0728 USDT |
0.0737 USDT |
0.0761 USDT |
| 2024-02-11 |
0.0657 USDT |
162,300.3906 |
0.0672 USDT |
0.0662 USDT |
0.0667 USDT |
0.0666 USDT |
| 2024-02-10 |
0.0651 USDT |
255,753.2390 |
0.0640 USDT |
0.0638 USDT |
0.0643 USDT |
0.0643 USDT |
| 2024-02-09 |
0.0660 USDT |
590,582.0975 |
0.0669 USDT |
0.0657 USDT |
0.0664 USDT |
0.0661 USDT |
| 2024-02-08 |
0.0649 USDT |
429,760.3598 |
0.0647 USDT |
0.0642 USDT |
0.0647 USDT |
0.0652 USDT |
| 2024-02-07 |
0.0651 USDT |
383,694.5997 |
0.0639 USDT |
0.0638 USDT |
0.0643 USDT |
0.0650 USDT |
| 2024-02-06 |
0.0657 USDT |
357,207.8079 |
0.0671 USDT |
0.0641 USDT |
0.0646 USDT |
0.0652 USDT |
| 2024-02-05 |
0.0675 USDT |
385,340.6719 |
0.0675 USDT |
0.0666 USDT |
0.0672 USDT |
0.0672 USDT |
| 2024-02-04 |
0.0700 USDT |
108,169.6620 |
0.0700 USDT |
0.0689 USDT |
0.0693 USDT |
0.0690 USDT |
| 2024-02-03 |
0.0705 USDT |
295,108.1158 |
0.0704 USDT |
0.0696 USDT |
0.0701 USDT |
0.0701 USDT |
| 2024-02-02 |
0.0713 USDT |
258,133.8667 |
0.0720 USDT |
0.0698 USDT |
0.0706 USDT |
0.0706 USDT |
| 2024-02-01 |
0.0743 USDT |
334,887.8588 |
0.0721 USDT |
0.0720 USDT |
0.0729 USDT |
0.0731 USDT |
| 2024-01-31 |
0.0786 USDT |
271,075.7180 |
0.0777 USDT |
0.0774 USDT |
0.0778 USDT |
0.0778 USDT |
| 2024-01-30 |
0.0820 USDT |
333,772.3842 |
0.0830 USDT |
0.0790 USDT |
0.0797 USDT |
0.0796 USDT |
| 2024-01-29 |
0.0824 USDT |
417,757.5508 |
0.0810 USDT |
0.0810 USDT |
0.0821 USDT |
0.0826 USDT |
| 2024-01-28 |
0.0834 USDT |
293,206.1124 |
0.0836 USDT |
0.0827 USDT |
0.0835 USDT |
0.0836 USDT |
| 2024-01-27 |
0.0848 USDT |
274,373.0325 |
0.0828 USDT |
0.0816 USDT |
0.0822 USDT |
0.0832 USDT |
| 2024-01-26 |
0.0903 USDT |
341,727.0547 |
0.0904 USDT |
0.0866 USDT |
0.0887 USDT |
0.0884 USDT |
| 2024-01-25 |
0.0936 USDT |
382,333.7352 |
0.0937 USDT |
0.0922 USDT |
0.0932 USDT |
0.0930 USDT |
| 2024-01-24 |
0.0937 USDT |
336,679.9534 |
0.0952 USDT |
0.0938 USDT |
0.0947 USDT |
0.0944 USDT |
| 2024-01-23 |
0.0951 USDT |
347,596.6796 |
0.0924 USDT |
0.0924 USDT |
0.0939 USDT |
0.0942 USDT |
| 2024-01-22 |
0.1013 USDT |
386,549.4226 |
0.1001 USDT |
0.0982 USDT |
0.0989 USDT |
0.0990 USDT |
| 2024-01-21 |
0.1052 USDT |
308,102.8303 |
0.1056 USDT |
0.1030 USDT |
0.1046 USDT |
0.1050 USDT |
| 2024-01-20 |
0.1055 USDT |
373,047.3082 |
0.1082 USDT |
0.1030 USDT |
0.1042 USDT |
0.1037 USDT |