EVMOS Historical USD Price
Daily close · May 2, 2022 → May 4, 2023Daily price history
Apr 5, 2023 → May 4, 2023| 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 |