Identifier on Huobi: evmosusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-22 |
0.1533 USDT |
3,380,747.9996 |
0.1485 USDT |
0.1439 USDT |
0.1482 USDT |
0.1535 USDT |
| 2023-12-21 |
0.1568 USDT |
4,789,869.6506 |
0.1656 USDT |
0.1440 USDT |
0.1496 USDT |
0.1475 USDT |
| 2023-12-20 |
0.1550 USDT |
4,729,525.7320 |
0.1482 USDT |
0.1436 USDT |
0.1516 USDT |
0.1661 USDT |
| 2023-12-19 |
0.1641 USDT |
4,134,679.5714 |
0.1679 USDT |
0.1476 USDT |
0.1532 USDT |
0.1493 USDT |
| 2023-12-18 |
0.1744 USDT |
2,533,158.1981 |
0.1784 USDT |
0.1732 USDT |
0.1743 USDT |
0.1739 USDT |
| 2023-12-17 |
0.1838 USDT |
2,867,362.7357 |
0.1749 USDT |
0.1732 USDT |
0.1771 USDT |
0.1790 USDT |
| 2023-12-16 |
0.1536 USDT |
4,421,455.8492 |
0.1491 USDT |
0.1438 USDT |
0.1471 USDT |
0.1666 USDT |
| 2023-12-15 |
0.1481 USDT |
3,645,124.2959 |
0.1411 USDT |
0.1402 USDT |
0.1429 USDT |
0.1553 USDT |
| 2023-12-14 |
0.1378 USDT |
5,320,019.7020 |
0.1481 USDT |
0.1248 USDT |
0.1315 USDT |
0.1405 USDT |
| 2023-12-13 |
0.1123 USDT |
4,639,656.5396 |
0.1124 USDT |
0.1100 USDT |
0.1113 USDT |
0.1173 USDT |
| 2023-12-12 |
0.1177 USDT |
6,690,816.2364 |
0.1185 USDT |
0.1087 USDT |
0.1110 USDT |
0.1129 USDT |
| 2023-12-11 |
0.1169 USDT |
6,228,139.7837 |
0.1166 USDT |
0.1123 USDT |
0.1145 USDT |
0.1196 USDT |
| 2023-12-10 |
0.1333 USDT |
4,734,102.5430 |
0.1439 USDT |
0.1123 USDT |
0.1146 USDT |
0.1144 USDT |
| 2023-12-09 |
0.1472 USDT |
5,068,129.5669 |
0.1426 USDT |
0.1335 USDT |
0.1378 USDT |
0.1506 USDT |
| 2023-12-08 |
0.1275 USDT |
5,342,959.8817 |
0.1154 USDT |
0.1132 USDT |
0.1181 USDT |
0.1443 USDT |
| 2023-12-07 |
0.1216 USDT |
4,293,409.0308 |
0.1116 USDT |
0.1026 USDT |
0.1146 USDT |
0.1246 USDT |
| 2023-12-06 |
0.0953 USDT |
6,154,088.9065 |
0.0955 USDT |
0.0832 USDT |
0.0871 USDT |
0.1056 USDT |
| 2023-12-05 |
0.0960 USDT |
6,933,218.4137 |
0.0964 USDT |
0.0909 USDT |
0.0955 USDT |
0.0951 USDT |
| 2023-12-04 |
0.0966 USDT |
7,188,667.7570 |
0.1001 USDT |
0.0903 USDT |
0.0943 USDT |
0.0962 USDT |
| 2023-12-03 |
0.1008 USDT |
6,129,583.9933 |
0.0965 USDT |
0.0922 USDT |
0.0950 USDT |
0.0964 USDT |
| 2023-12-02 |
0.0913 USDT |
5,220,966.3197 |
0.0813 USDT |
0.0812 USDT |
0.0868 USDT |
0.0933 USDT |
| 2023-12-01 |
0.0782 USDT |
5,537,272.9523 |
0.0840 USDT |
0.0746 USDT |
0.0765 USDT |
0.0819 USDT |
| 2023-11-30 |
0.0797 USDT |
6,332,338.4539 |
0.0733 USDT |
0.0729 USDT |
0.0736 USDT |
0.0836 USDT |
| 2023-11-29 |
0.0717 USDT |
10,816,828.8917 |
0.0705 USDT |
0.0704 USDT |
0.0713 USDT |
0.0731 USDT |
| 2023-11-28 |
0.0722 USDT |
4,787,333.5443 |
0.0713 USDT |
0.0709 USDT |
0.0717 USDT |
0.0725 USDT |
| 2023-11-27 |
0.0723 USDT |
4,987,964.5045 |
0.0726 USDT |
0.0699 USDT |
0.0701 USDT |
0.0700 USDT |
| 2023-11-26 |
0.0723 USDT |
3,062,545.8018 |
0.0717 USDT |
0.0705 USDT |
0.0721 USDT |
0.0736 USDT |
| 2023-11-25 |
0.0676 USDT |
5,361,433.0113 |
0.0614 USDT |
0.0603 USDT |
0.0614 USDT |
0.0713 USDT |
| 2023-11-24 |
0.0697 USDT |
2,200,400.3811 |
0.0696 USDT |
0.0692 USDT |
0.0695 USDT |
0.0695 USDT |
| 2023-11-23 |
0.0732 USDT |
6,102,875.1541 |
0.0748 USDT |
0.0682 USDT |
0.0697 USDT |
0.0701 USDT |
| 2023-11-22 |
0.0759 USDT |
6,104,594.7242 |
0.0753 USDT |
0.0750 USDT |
0.0756 USDT |
0.0762 USDT |
| 2023-11-21 |
0.0779 USDT |
6,667,183.8853 |
0.0793 USDT |
0.0753 USDT |
0.0771 USDT |
0.0763 USDT |
| 2023-11-20 |
0.0815 USDT |
4,621,680.0392 |
0.0804 USDT |
0.0790 USDT |
0.0819 USDT |
0.0820 USDT |
| 2023-11-19 |
0.0786 USDT |
5,257,917.3758 |
0.0815 USDT |
0.0741 USDT |
0.0769 USDT |
0.0781 USDT |
| 2023-11-18 |
0.0786 USDT |
9,412,953.4284 |
0.0788 USDT |
0.0767 USDT |
0.0768 USDT |
0.0825 USDT |
| 2023-11-17 |
0.0792 USDT |
14,690,511.7227 |
0.0803 USDT |
0.0757 USDT |
0.0770 USDT |
0.0770 USDT |
| 2023-11-16 |
0.0811 USDT |
9,982,852.2157 |
0.0791 USDT |
0.0788 USDT |
0.0801 USDT |
0.0790 USDT |
| 2023-11-15 |
0.0787 USDT |
6,730,043.2305 |
0.0776 USDT |
0.0767 USDT |
0.0773 USDT |
0.0799 USDT |
| 2023-11-14 |
0.0782 USDT |
7,485,274.2020 |
0.0770 USDT |
0.0761 USDT |
0.0774 USDT |
0.0774 USDT |
| 2023-11-13 |
0.0813 USDT |
7,264,561.5670 |
0.0811 USDT |
0.0756 USDT |
0.0791 USDT |
0.0769 USDT |
| 2023-11-12 |
0.0833 USDT |
8,661,829.7791 |
0.0826 USDT |
0.0818 USDT |
0.0827 USDT |
0.0841 USDT |
| 2023-11-11 |
0.0819 USDT |
9,274,273.0938 |
0.0813 USDT |
0.0806 USDT |
0.0812 USDT |
0.0837 USDT |
| 2023-11-10 |
0.0799 USDT |
13,626,600.0958 |
0.0778 USDT |
0.0775 USDT |
0.0789 USDT |
0.0790 USDT |
| 2023-11-09 |
0.0785 USDT |
14,990,880.0882 |
0.0783 USDT |
0.0750 USDT |
0.0774 USDT |
0.0776 USDT |
| 2023-11-08 |
0.0766 USDT |
20,998,270.2104 |
0.0749 USDT |
0.0740 USDT |
0.0754 USDT |
0.0788 USDT |
| 2023-11-07 |
0.0770 USDT |
20,040,974.0258 |
0.0910 USDT |
0.0719 USDT |
0.0742 USDT |
0.0773 USDT |
| 2023-11-06 |
0.0760 USDT |
11,177,447.3774 |
0.0743 USDT |
0.0725 USDT |
0.0734 USDT |
0.0793 USDT |
| 2023-11-05 |
0.0703 USDT |
8,054,682.0367 |
0.0677 USDT |
0.0642 USDT |
0.0674 USDT |
0.0728 USDT |
| 2023-11-04 |
0.0625 USDT |
15,104,262.1330 |
0.0612 USDT |
0.0604 USDT |
0.0615 USDT |
0.0658 USDT |
| 2023-11-03 |
0.0600 USDT |
18,841,544.3198 |
0.0607 USDT |
0.0578 USDT |
0.0589 USDT |
0.0602 USDT |