Identifier on DigiFinex: evmos_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-16 |
0.0130 USDT |
27,130.4582 |
0.0130 USDT |
0.0129 USDT |
0.0130 USDT |
0.0129 USDT |
| 2025-02-15 |
0.0120 USDT |
430,037.4964 |
0.0122 USDT |
0.0121 USDT |
0.0123 USDT |
0.0129 USDT |
| 2025-02-14 |
0.0113 USDT |
355,733.4264 |
0.0114 USDT |
0.0114 USDT |
0.0114 USDT |
0.0116 USDT |
| 2025-02-13 |
0.0117 USDT |
530,299.3357 |
0.0116 USDT |
0.0111 USDT |
0.0112 USDT |
0.0112 USDT |
| 2025-02-12 |
0.0110 USDT |
698,771.6822 |
0.0115 USDT |
0.0114 USDT |
0.0116 USDT |
0.0116 USDT |
| 2025-02-11 |
0.0104 USDT |
18,913.7058 |
0.0102 USDT |
0.0102 USDT |
0.0102 USDT |
0.0102 USDT |
| 2025-02-10 |
0.0114 USDT |
408,353.6561 |
0.0115 USDT |
0.0114 USDT |
0.0115 USDT |
0.0115 USDT |
| 2025-02-09 |
0.0114 USDT |
392,754.9333 |
0.0115 USDT |
0.0115 USDT |
0.0116 USDT |
0.0117 USDT |
| 2025-02-08 |
0.0115 USDT |
474,439.5249 |
0.0109 USDT |
0.0109 USDT |
0.0110 USDT |
0.0111 USDT |
| 2025-02-07 |
0.0115 USDT |
905,260.5616 |
0.0117 USDT |
0.0116 USDT |
0.0117 USDT |
0.0117 USDT |
| 2025-02-06 |
0.0116 USDT |
624,486.5346 |
0.0118 USDT |
0.0117 USDT |
0.0119 USDT |
0.0119 USDT |
| 2025-02-05 |
0.0122 USDT |
618,946.2695 |
0.0118 USDT |
0.0114 USDT |
0.0115 USDT |
0.0115 USDT |
| 2025-02-04 |
0.0130 USDT |
15,614.5992 |
0.0133 USDT |
0.0133 USDT |
0.0133 USDT |
0.0133 USDT |
| 2025-02-03 |
0.0119 USDT |
823,863.3361 |
0.0119 USDT |
0.0117 USDT |
0.0119 USDT |
0.0125 USDT |
| 2025-02-02 |
0.0139 USDT |
414,580.1343 |
0.0140 USDT |
0.0128 USDT |
0.0128 USDT |
0.0128 USDT |
| 2025-02-01 |
0.0149 USDT |
371,150.2472 |
0.0148 USDT |
0.0143 USDT |
0.0145 USDT |
0.0143 USDT |
| 2025-01-31 |
0.0155 USDT |
351,851.3991 |
0.0157 USDT |
0.0157 USDT |
0.0159 USDT |
0.0158 USDT |
| 2025-01-30 |
0.0150 USDT |
37,388.5504 |
0.0153 USDT |
0.0152 USDT |
0.0153 USDT |
0.0153 USDT |
| 2025-01-29 |
0.0154 USDT |
448,929.7574 |
0.0149 USDT |
0.0148 USDT |
0.0150 USDT |
0.0149 USDT |
| 2025-01-28 |
0.0147 USDT |
384,623.5636 |
0.0151 USDT |
0.0150 USDT |
0.0155 USDT |
0.0154 USDT |
| 2025-01-27 |
0.0147 USDT |
778,754.5025 |
0.0147 USDT |
0.0136 USDT |
0.0141 USDT |
0.0144 USDT |
| 2025-01-26 |
0.0156 USDT |
69,126.9925 |
0.0159 USDT |
0.0159 USDT |
0.0160 USDT |
0.0159 USDT |
| 2025-01-25 |
0.0155 USDT |
291,181.1000 |
0.0152 USDT |
0.0152 USDT |
0.0153 USDT |
0.0153 USDT |
| 2025-01-24 |
0.0152 USDT |
400,401.3716 |
0.0158 USDT |
0.0157 USDT |
0.0159 USDT |
0.0160 USDT |
| 2025-01-23 |
0.0160 USDT |
32,566.6148 |
0.0164 USDT |
0.0163 USDT |
0.0164 USDT |
0.0163 USDT |
| 2025-01-22 |
0.0158 USDT |
458,559.2768 |
0.0158 USDT |
0.0157 USDT |
0.0161 USDT |
0.0168 USDT |
| 2025-01-21 |
0.0150 USDT |
1,087,294.5014 |
0.0154 USDT |
0.0154 USDT |
0.0155 USDT |
0.0154 USDT |
| 2025-01-20 |
0.0145 USDT |
298,605.5992 |
0.0146 USDT |
0.0140 USDT |
0.0141 USDT |
0.0141 USDT |
| 2025-01-19 |
0.0177 USDT |
501,972.4874 |
0.0174 USDT |
0.0166 USDT |
0.0168 USDT |
0.0169 USDT |
| 2025-01-18 |
0.0196 USDT |
241,875.2866 |
0.0186 USDT |
0.0180 USDT |
0.0182 USDT |
0.0182 USDT |
| 2025-01-17 |
0.0186 USDT |
347,388.8653 |
0.0186 USDT |
0.0182 USDT |
0.0184 USDT |
0.0184 USDT |
| 2025-01-16 |
0.0188 USDT |
222,674.8074 |
0.0183 USDT |
0.0182 USDT |
0.0184 USDT |
0.0186 USDT |
| 2025-01-15 |
0.0184 USDT |
2,547.1993 |
0.0190 USDT |
0.0190 USDT |
0.0191 USDT |
0.0191 USDT |
| 2025-01-14 |
0.0191 USDT |
148,967.5215 |
0.0194 USDT |
0.0192 USDT |
0.0193 USDT |
0.0192 USDT |
| 2025-01-13 |
0.0184 USDT |
21,081.7323 |
0.0187 USDT |
0.0186 USDT |
0.0188 USDT |
0.0188 USDT |
| 2025-01-12 |
0.0195 USDT |
309,926.8599 |
0.0195 USDT |
0.0158 USDT |
0.0178 USDT |
0.0181 USDT |
| 2025-01-11 |
0.0206 USDT |
59,720.5707 |
0.0208 USDT |
0.0206 USDT |
0.0207 USDT |
0.0208 USDT |
| 2025-01-10 |
0.0205 USDT |
323,364.1697 |
0.0208 USDT |
0.0205 USDT |
0.0207 USDT |
0.0208 USDT |
| 2025-01-09 |
0.0209 USDT |
23,946.9826 |
0.0204 USDT |
0.0203 USDT |
0.0204 USDT |
0.0204 USDT |
| 2025-01-08 |
0.0212 USDT |
446,873.4136 |
0.0208 USDT |
0.0203 USDT |
0.0206 USDT |
0.0206 USDT |
| 2025-01-07 |
0.0236 USDT |
13,483.1547 |
0.0220 USDT |
0.0218 USDT |
0.0220 USDT |
0.0219 USDT |
| 2025-01-06 |
0.0252 USDT |
471,897.2420 |
0.0249 USDT |
0.0242 USDT |
0.0243 USDT |
0.0245 USDT |
| 2025-01-05 |
0.0231 USDT |
159,763.0317 |
0.0229 USDT |
0.0229 USDT |
0.0238 USDT |
0.0245 USDT |
| 2025-01-04 |
0.0229 USDT |
380,407.5764 |
0.0219 USDT |
0.0219 USDT |
0.0224 USDT |
0.0232 USDT |
| 2025-01-03 |
0.0230 USDT |
23,952.1121 |
0.0235 USDT |
0.0235 USDT |
0.0236 USDT |
0.0235 USDT |
| 2025-01-02 |
0.0227 USDT |
652,841.3555 |
0.0224 USDT |
0.0224 USDT |
0.0227 USDT |
0.0228 USDT |
| 2025-01-01 |
0.0225 USDT |
38,275.4802 |
0.0226 USDT |
0.0223 USDT |
0.0227 USDT |
0.0223 USDT |
| 2024-12-31 |
0.0222 USDT |
449,114.3882 |
0.0215 USDT |
0.0202 USDT |
0.0211 USDT |
0.0228 USDT |
| 2024-12-30 |
0.0231 USDT |
52,404.1531 |
0.0230 USDT |
0.0230 USDT |
0.0231 USDT |
0.0230 USDT |
| 2024-12-29 |
0.0233 USDT |
38,328.7858 |
0.0230 USDT |
0.0229 USDT |
0.0231 USDT |
0.0230 USDT |