Identifier on Huobi: evmosusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-25 |
0.3648 USDT |
1,308,885.1210 |
0.3642 USDT |
0.3473 USDT |
0.3558 USDT |
0.3693 USDT |
| 2023-02-24 |
0.3881 USDT |
1,253,034.7324 |
0.3851 USDT |
0.3738 USDT |
0.3764 USDT |
0.3797 USDT |
| 2023-02-23 |
0.3715 USDT |
1,487,286.2134 |
0.3648 USDT |
0.3572 USDT |
0.3659 USDT |
0.3813 USDT |
| 2023-02-22 |
0.3621 USDT |
1,724,905.1999 |
0.3616 USDT |
0.3415 USDT |
0.3596 USDT |
0.3600 USDT |
| 2023-02-21 |
0.3751 USDT |
1,161,840.8564 |
0.3828 USDT |
0.3542 USDT |
0.3630 USDT |
0.3637 USDT |
| 2023-02-20 |
0.3800 USDT |
948,133.3694 |
0.3748 USDT |
0.3700 USDT |
0.3742 USDT |
0.3815 USDT |
| 2023-02-19 |
0.4007 USDT |
44,616.6003 |
0.3887 USDT |
0.3791 USDT |
0.3852 USDT |
0.3852 USDT |
| 2023-02-18 |
0.3861 USDT |
64,184.0145 |
0.3930 USDT |
0.3751 USDT |
0.3882 USDT |
0.3913 USDT |
| 2023-02-17 |
0.4037 USDT |
757,209.2425 |
0.3855 USDT |
0.3716 USDT |
0.3953 USDT |
0.4022 USDT |
| 2023-02-16 |
0.3844 USDT |
1,270,245.7562 |
0.4340 USDT |
0.3080 USDT |
0.3888 USDT |
0.3845 USDT |
| 2023-02-15 |
0.4224 USDT |
628,468.1082 |
0.4043 USDT |
0.4013 USDT |
0.4161 USDT |
0.4324 USDT |
| 2023-02-14 |
0.4001 USDT |
309,050.4747 |
0.4037 USDT |
0.3795 USDT |
0.3879 USDT |
0.4001 USDT |
| 2023-02-13 |
0.4055 USDT |
630,329.6039 |
0.4182 USDT |
0.3968 USDT |
0.4025 USDT |
0.4021 USDT |
| 2023-02-12 |
0.4271 USDT |
41,367.9968 |
0.4091 USDT |
0.4071 USDT |
0.4106 USDT |
0.4178 USDT |
| 2023-02-11 |
0.4180 USDT |
27,641.3115 |
0.4203 USDT |
0.4056 USDT |
0.4087 USDT |
0.4098 USDT |
| 2023-02-10 |
0.4116 USDT |
230,745.2870 |
0.4010 USDT |
0.3849 USDT |
0.4026 USDT |
0.4263 USDT |
| 2023-02-09 |
0.4231 USDT |
752,385.7989 |
0.4364 USDT |
0.4000 USDT |
0.4018 USDT |
0.4010 USDT |
| 2023-02-08 |
0.4424 USDT |
1,212,596.3423 |
0.4552 USDT |
0.4270 USDT |
0.4356 USDT |
0.4328 USDT |
| 2023-02-07 |
0.4324 USDT |
1,407,460.6388 |
0.4153 USDT |
0.4103 USDT |
0.4162 USDT |
0.4559 USDT |
| 2023-02-06 |
0.4124 USDT |
1,262,032.3782 |
0.4178 USDT |
0.4020 USDT |
0.4059 USDT |
0.4183 USDT |
| 2023-02-05 |
0.4307 USDT |
1,317,520.2929 |
0.4506 USDT |
0.4134 USDT |
0.4180 USDT |
0.4181 USDT |
| 2023-02-04 |
0.4588 USDT |
1,193,197.1633 |
0.4670 USDT |
0.4388 USDT |
0.4536 USDT |
0.4524 USDT |
| 2023-02-03 |
0.4732 USDT |
1,148,779.7081 |
0.4684 USDT |
0.4572 USDT |
0.4672 USDT |
0.4723 USDT |
| 2023-02-02 |
0.4761 USDT |
990,780.2145 |
0.4699 USDT |
0.4673 USDT |
0.4729 USDT |
0.4776 USDT |
| 2023-02-01 |
0.4565 USDT |
911,126.6880 |
0.4552 USDT |
0.4379 USDT |
0.4524 USDT |
0.4624 USDT |
| 2023-01-31 |
0.4562 USDT |
1,124,839.1773 |
0.4306 USDT |
0.4296 USDT |
0.4430 USDT |
0.4621 USDT |
| 2023-01-30 |
0.4542 USDT |
1,202,031.6511 |
0.4775 USDT |
0.4242 USDT |
0.4336 USDT |
0.4303 USDT |
| 2023-01-29 |
0.4639 USDT |
1,090,170.8468 |
0.4522 USDT |
0.4502 USDT |
0.4549 USDT |
0.4838 USDT |
| 2023-01-28 |
0.4551 USDT |
1,061,872.0817 |
0.4564 USDT |
0.4380 USDT |
0.4527 USDT |
0.4537 USDT |
| 2023-01-27 |
0.4654 USDT |
1,214,833.4219 |
0.4734 USDT |
0.4369 USDT |
0.4583 USDT |
0.4546 USDT |
| 2023-01-26 |
0.4757 USDT |
1,131,989.5487 |
0.4785 USDT |
0.4513 USDT |
0.4722 USDT |
0.4705 USDT |
| 2023-01-25 |
0.4600 USDT |
1,003,713.1627 |
0.4606 USDT |
0.4500 USDT |
0.4551 USDT |
0.4666 USDT |
| 2023-01-24 |
0.4905 USDT |
1,156,445.4391 |
0.4997 USDT |
0.4577 USDT |
0.4699 USDT |
0.4658 USDT |
| 2023-01-23 |
0.5030 USDT |
1,209,683.8333 |
0.4919 USDT |
0.4647 USDT |
0.4946 USDT |
0.4965 USDT |
| 2023-01-22 |
0.4708 USDT |
1,115,856.2996 |
0.4533 USDT |
0.4378 USDT |
0.4484 USDT |
0.5349 USDT |
| 2023-01-21 |
0.4610 USDT |
1,202,970.2542 |
0.4653 USDT |
0.4445 USDT |
0.4542 USDT |
0.4640 USDT |
| 2023-01-20 |
0.4338 USDT |
1,063,720.0932 |
0.4406 USDT |
0.4118 USDT |
0.4222 USDT |
0.4423 USDT |
| 2023-01-19 |
0.4335 USDT |
1,316,925.9279 |
0.4189 USDT |
0.4183 USDT |
0.4235 USDT |
0.4403 USDT |
| 2023-01-18 |
0.4562 USDT |
1,355,799.1258 |
0.4625 USDT |
0.4150 USDT |
0.4298 USDT |
0.4251 USDT |
| 2023-01-17 |
0.5101 USDT |
1,063,442.5108 |
0.5178 USDT |
0.4529 USDT |
0.4676 USDT |
0.4639 USDT |
| 2023-01-16 |
0.5288 USDT |
922,434.5735 |
0.4972 USDT |
0.4964 USDT |
0.4999 USDT |
0.5256 USDT |
| 2023-01-15 |
0.4955 USDT |
1,154,380.2072 |
0.5059 USDT |
0.4801 USDT |
0.4911 USDT |
0.4968 USDT |
| 2023-01-14 |
0.5330 USDT |
988,370.7769 |
0.5445 USDT |
0.4782 USDT |
0.5010 USDT |
0.4992 USDT |
| 2023-01-13 |
0.4902 USDT |
1,058,815.1571 |
0.4803 USDT |
0.4604 USDT |
0.4673 USDT |
0.5153 USDT |
| 2023-01-12 |
0.4469 USDT |
1,356,501.5226 |
0.4232 USDT |
0.4186 USDT |
0.4299 USDT |
0.4804 USDT |
| 2023-01-11 |
0.4119 USDT |
1,137,482.3748 |
0.4123 USDT |
0.4008 USDT |
0.4110 USDT |
0.4105 USDT |
| 2023-01-10 |
0.3981 USDT |
1,150,284.7198 |
0.3865 USDT |
0.3825 USDT |
0.3874 USDT |
0.4150 USDT |
| 2023-01-09 |
0.4197 USDT |
1,246,758.5626 |
0.4306 USDT |
0.3901 USDT |
0.3930 USDT |
0.3917 USDT |
| 2023-01-08 |
0.4519 USDT |
1,283,813.0959 |
0.4522 USDT |
0.4311 USDT |
0.4346 USDT |
0.4346 USDT |
| 2023-01-07 |
0.4420 USDT |
1,102,339.4435 |
0.4472 USDT |
0.4100 USDT |
0.4417 USDT |
0.4430 USDT |