CurrencyBeacon logo}}

Crypto Rate Dashboard

Evmos Price Chart

EVMOS/USD
$0.001957
-3.43%

EVMOS Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-05-04 $0.28982168 $0.29947879 $0.28278907 $0.28326349 $943,369.33
2023-05-03 $0.28935766 $0.30031057 $0.28449637 $0.28973847 $939,861.02
2023-05-02 $0.28861385 $0.29442324 $0.28507785 $0.28834248 $890,648.64
2023-05-01 $0.30399267 $0.30559171 $0.28859073 $0.28871416 $941,371.85
2023-04-30 $0.32100512 $0.33181532 $0.30121251 $0.30544516 $917,592.51
2023-04-29 $0.32933499 $0.33114756 $0.31961723 $0.32195546 $925,478.43
2023-04-28 $0.34022174 $0.34030349 $0.32592877 $0.32911543 $874,112.18
2023-04-27 $0.32262139 $0.34035535 $0.32040674 $0.34005348 $1.02M
2023-04-26 $0.32269502 $0.3375972 $0.3141292 $0.32264953 $956,657.57
2023-04-25 $0.33710594 $0.34111059 $0.32042299 $0.32341458 $926,673.49
2023-04-24 $0.36779841 $0.36988795 $0.33301459 $0.33494631 $957,847.69
2023-04-23 $0.34541954 $0.37632163 $0.32436101 $0.36695875 $1.11M
2023-04-22 $0.34066072 $0.35274118 $0.32818967 $0.34399841 $953,813.88
2023-04-21 $0.3458077 $0.36080603 $0.33841773 $0.34118815 $965,059.47
2023-04-20 $0.36189823 $0.36587279 $0.34050951 $0.34502878 $1.00M
2023-04-19 $0.36661175 $0.36971036 $0.34121057 $0.36070446 $1.05M
2023-04-18 $0.35886545 $0.37215971 $0.3561019 $0.3636023 $962,279.58
2023-04-17 $0.38145316 $0.38145316 $0.34870736 $0.359396 $1.06M
2023-04-16 $0.37550709 $0.38400907 $0.36644946 $0.38219578 $990,452.77
2023-04-15 $0.37426436 $0.37707892 $0.36501878 $0.37491483 $950,855.89
2023-04-14 $0.37598065 $0.384597 $0.37012749 $0.37486625 $1.06M
2023-04-13 $0.36326849 $0.38292726 $0.35756749 $0.37656674 $1.02M
2023-04-12 $0.35471876 $0.3654099 $0.33991426 $0.36292265 $1.03M
2023-04-11 $0.36510435 $0.36550002 $0.34686778 $0.35494945 $988,446.97
2023-04-10 $0.37490669 $0.37939817 $0.36129045 $0.36494041 $1.03M
2023-04-09 $0.36736951 $0.37603644 $0.36096355 $0.37527665 $1.02M
2023-04-08 $0.34165458 $0.37208687 $0.33871913 $0.36664024 $1.06M
2023-04-07 $0.33844725 $0.34333863 $0.32311041 $0.33969954 $1.03M
2023-04-06 $0.34226941 $0.35088902 $0.33513865 $0.33898102 $1.03M
2023-04-05 $0.33777127 $0.35402379 $0.33703859 $0.34277876 $1.13M