Identifier on Huobi: evmosusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-03 |
0.3153 USDT |
1,595,012.6708 |
0.3040 USDT |
0.2969 USDT |
0.3074 USDT |
0.3264 USDT |
| 2023-01-02 |
0.2921 USDT |
1,827,839.1224 |
0.2857 USDT |
0.2808 USDT |
0.2841 USDT |
0.3052 USDT |
| 2023-01-01 |
0.2840 USDT |
2,027,502.3636 |
0.2857 USDT |
0.2748 USDT |
0.2830 USDT |
0.2845 USDT |
| 2022-12-31 |
0.2843 USDT |
2,046,343.0490 |
0.2863 USDT |
0.2761 USDT |
0.2818 USDT |
0.2861 USDT |
| 2022-12-30 |
0.2888 USDT |
1,805,300.5427 |
0.2922 USDT |
0.2700 USDT |
0.2859 USDT |
0.2850 USDT |
| 2022-12-29 |
0.2948 USDT |
1,735,415.1074 |
0.3055 USDT |
0.2804 USDT |
0.2923 USDT |
0.2905 USDT |
| 2022-12-28 |
0.3141 USDT |
1,594,907.4994 |
0.3186 USDT |
0.3063 USDT |
0.3093 USDT |
0.3094 USDT |
| 2022-12-27 |
0.3134 USDT |
1,590,827.1074 |
0.3129 USDT |
0.2963 USDT |
0.3128 USDT |
0.3119 USDT |
| 2022-12-26 |
0.3103 USDT |
1,615,047.3602 |
0.3065 USDT |
0.3000 USDT |
0.3048 USDT |
0.3142 USDT |
| 2022-12-25 |
0.3114 USDT |
1,694,652.0109 |
0.3048 USDT |
0.2920 USDT |
0.3073 USDT |
0.3058 USDT |
| 2022-12-24 |
0.2994 USDT |
1,772,500.9643 |
0.2897 USDT |
0.2840 USDT |
0.2948 USDT |
0.3018 USDT |
| 2022-12-23 |
0.2879 USDT |
1,746,909.5610 |
0.2808 USDT |
0.2741 USDT |
0.2894 USDT |
0.2889 USDT |
| 2022-12-22 |
0.2979 USDT |
1,526,417.8358 |
0.3020 USDT |
0.2858 USDT |
0.2952 USDT |
0.2933 USDT |
| 2022-12-21 |
0.3183 USDT |
1,640,571.9651 |
0.3261 USDT |
0.3004 USDT |
0.3107 USDT |
0.3030 USDT |
| 2022-12-20 |
0.3227 USDT |
1,535,458.8214 |
0.3226 USDT |
0.3149 USDT |
0.3218 USDT |
0.3195 USDT |
| 2022-12-19 |
0.3266 USDT |
1,650,142.4442 |
0.3225 USDT |
0.3104 USDT |
0.3236 USDT |
0.3262 USDT |
| 2022-12-18 |
0.3258 USDT |
1,582,809.0567 |
0.3308 USDT |
0.3130 USDT |
0.3226 USDT |
0.3226 USDT |
| 2022-12-17 |
0.3333 USDT |
1,661,957.3559 |
0.3292 USDT |
0.3113 USDT |
0.3295 USDT |
0.3334 USDT |
| 2022-12-16 |
0.3569 USDT |
1,358,604.3334 |
0.3721 USDT |
0.3400 USDT |
0.3466 USDT |
0.3459 USDT |
| 2022-12-15 |
0.3832 USDT |
1,148,139.5261 |
0.3884 USDT |
0.3725 USDT |
0.3831 USDT |
0.3793 USDT |
| 2022-12-14 |
0.3961 USDT |
1,360,895.4692 |
0.4015 USDT |
0.3824 USDT |
0.3910 USDT |
0.3862 USDT |
| 2022-12-13 |
0.4062 USDT |
1,415,369.2212 |
0.4130 USDT |
0.3840 USDT |
0.3929 USDT |
0.4003 USDT |
| 2022-12-12 |
0.3972 USDT |
1,090,003.2617 |
0.4247 USDT |
0.3650 USDT |
0.3949 USDT |
0.4049 USDT |
| 2022-12-11 |
0.4633 USDT |
526,475.4661 |
0.4938 USDT |
0.4305 USDT |
0.4346 USDT |
0.4338 USDT |
| 2022-12-10 |
0.4656 USDT |
546,545.7548 |
0.4597 USDT |
0.4370 USDT |
0.4495 USDT |
0.4976 USDT |
| 2022-12-09 |
0.4794 USDT |
426,925.2415 |
0.4621 USDT |
0.4595 USDT |
0.4614 USDT |
0.4598 USDT |
| 2022-12-08 |
0.4628 USDT |
509,365.2394 |
0.4695 USDT |
0.4372 USDT |
0.4528 USDT |
0.4599 USDT |
| 2022-12-07 |
0.4968 USDT |
474,345.2173 |
0.5181 USDT |
0.4706 USDT |
0.4789 USDT |
0.4752 USDT |
| 2022-12-06 |
0.5452 USDT |
431,154.0974 |
0.5658 USDT |
0.5200 USDT |
0.5236 USDT |
0.5200 USDT |
| 2022-12-05 |
0.5848 USDT |
423,497.9043 |
0.6019 USDT |
0.5400 USDT |
0.5663 USDT |
0.5616 USDT |
| 2022-12-04 |
0.5864 USDT |
361,331.3202 |
0.5756 USDT |
0.5621 USDT |
0.5651 USDT |
0.6045 USDT |
| 2022-12-03 |
0.5940 USDT |
421,524.5944 |
0.6029 USDT |
0.5740 USDT |
0.5829 USDT |
0.5803 USDT |
| 2022-12-02 |
0.6218 USDT |
389,165.7678 |
0.6320 USDT |
0.6068 USDT |
0.6133 USDT |
0.6141 USDT |
| 2022-12-01 |
0.6391 USDT |
403,895.8409 |
0.6518 USDT |
0.6239 USDT |
0.6319 USDT |
0.6313 USDT |
| 2022-11-30 |
0.6822 USDT |
440,486.0976 |
0.6931 USDT |
0.6502 USDT |
0.6628 USDT |
0.6641 USDT |
| 2022-11-29 |
0.6810 USDT |
722,818.7472 |
0.6674 USDT |
0.6500 USDT |
0.6679 USDT |
0.6890 USDT |
| 2022-11-28 |
0.6540 USDT |
845,437.7322 |
0.6728 USDT |
0.6262 USDT |
0.6390 USDT |
0.6658 USDT |
| 2022-11-27 |
0.7396 USDT |
672,285.6022 |
0.8061 USDT |
0.6702 USDT |
0.7005 USDT |
0.6894 USDT |
| 2022-11-26 |
0.8166 USDT |
503,139.0535 |
0.8211 USDT |
0.7432 USDT |
0.8157 USDT |
0.8260 USDT |
| 2022-11-25 |
0.8376 USDT |
526,000.9553 |
0.8557 USDT |
0.8003 USDT |
0.8333 USDT |
0.8300 USDT |
| 2022-11-24 |
0.8776 USDT |
670,094.7471 |
0.8800 USDT |
0.8410 USDT |
0.8689 USDT |
0.8624 USDT |
| 2022-11-23 |
0.9234 USDT |
581,453.7068 |
0.9281 USDT |
0.8741 USDT |
0.8891 USDT |
0.8779 USDT |
| 2022-11-22 |
0.9232 USDT |
536,066.9936 |
0.9224 USDT |
0.8901 USDT |
0.9162 USDT |
0.9163 USDT |
| 2022-11-21 |
0.9744 USDT |
414,915.0241 |
1.0106 USDT |
0.9500 USDT |
0.9596 USDT |
0.9662 USDT |
| 2022-11-20 |
1.0414 USDT |
523,656.1965 |
1.0965 USDT |
1.0001 USDT |
1.0327 USDT |
1.0077 USDT |
| 2022-11-19 |
1.0949 USDT |
459,510.9441 |
1.0867 USDT |
1.0655 USDT |
1.0906 USDT |
1.1097 USDT |
| 2022-11-18 |
1.1175 USDT |
460,746.2118 |
1.1283 USDT |
1.0609 USDT |
1.1029 USDT |
1.1162 USDT |
| 2022-11-17 |
1.1443 USDT |
414,609.3610 |
1.1423 USDT |
1.1203 USDT |
1.1416 USDT |
1.1334 USDT |
| 2022-11-16 |
1.1866 USDT |
418,737.7452 |
1.2192 USDT |
1.1480 USDT |
1.1666 USDT |
1.1656 USDT |
| 2022-11-15 |
1.2214 USDT |
444,029.2140 |
1.1616 USDT |
1.1477 USDT |
1.1798 USDT |
1.2011 USDT |