Identifier on DigiFinex: gmt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-22 |
0.2233 USDT |
152,658.4000 GMT |
0.2206 USDT |
0.2170 USDT |
0.2181 USDT |
0.2174 USDT |
| 2023-06-21 |
0.2142 USDT |
367,400.7000 GMT |
0.2160 USDT |
0.2147 USDT |
0.2177 USDT |
0.2179 USDT |
| 2023-06-20 |
0.2043 USDT |
455,066.8000 GMT |
0.2067 USDT |
0.2064 USDT |
0.2108 USDT |
0.2117 USDT |
| 2023-06-19 |
0.1950 USDT |
169,892.7000 GMT |
0.1952 USDT |
0.1939 USDT |
0.1957 USDT |
0.1956 USDT |
| 2023-06-18 |
0.1992 USDT |
158,949.7000 GMT |
0.2008 USDT |
0.1943 USDT |
0.2000 USDT |
0.1960 USDT |
| 2023-06-17 |
0.1995 USDT |
102,004.9000 GMT |
0.1993 USDT |
0.1985 USDT |
0.1999 USDT |
0.1990 USDT |
| 2023-06-16 |
0.1918 USDT |
146,580.8000 GMT |
0.1935 USDT |
0.1931 USDT |
0.1948 USDT |
0.1943 USDT |
| 2023-06-15 |
0.1858 USDT |
154,018.0000 GMT |
0.1897 USDT |
0.1885 USDT |
0.1901 USDT |
0.1893 USDT |
| 2023-06-14 |
0.1941 USDT |
471,649.8000 GMT |
0.1939 USDT |
0.1798 USDT |
0.1840 USDT |
0.1839 USDT |
| 2023-06-13 |
0.1941 USDT |
109,882.0000 GMT |
0.1911 USDT |
0.1903 USDT |
0.1919 USDT |
0.1919 USDT |
| 2023-06-12 |
0.1888 USDT |
110,571.1000 GMT |
0.1895 USDT |
0.1877 USDT |
0.1895 USDT |
0.1904 USDT |
| 2023-06-11 |
0.1898 USDT |
151,000.5000 GMT |
0.1899 USDT |
0.1887 USDT |
0.1923 USDT |
0.1904 USDT |
| 2023-06-10 |
0.1926 USDT |
157,187.3000 GMT |
0.1871 USDT |
0.1870 USDT |
0.1893 USDT |
0.1907 USDT |
| 2023-06-09 |
0.2302 USDT |
188,476.6000 GMT |
0.2298 USDT |
0.2258 USDT |
0.2289 USDT |
0.2276 USDT |
| 2023-06-08 |
0.2296 USDT |
110,058.0000 GMT |
0.2287 USDT |
0.2280 USDT |
0.2310 USDT |
0.2316 USDT |
| 2023-06-07 |
0.2364 USDT |
136,033.0000 GMT |
0.2302 USDT |
0.2285 USDT |
0.2309 USDT |
0.2298 USDT |
| 2023-06-06 |
0.2378 USDT |
208,219.6000 GMT |
0.2422 USDT |
0.2419 USDT |
0.2435 USDT |
0.2431 USDT |
| 2023-06-05 |
0.2467 USDT |
156,070.0000 GMT |
0.2370 USDT |
0.2327 USDT |
0.2362 USDT |
0.2375 USDT |
| 2023-06-04 |
0.2706 USDT |
503,392.8000 GMT |
0.2701 USDT |
0.2682 USDT |
0.2703 USDT |
0.2726 USDT |
| 2023-06-03 |
0.2627 USDT |
115,605.2000 GMT |
0.2629 USDT |
0.2616 USDT |
0.2631 USDT |
0.2636 USDT |
| 2023-06-02 |
0.2586 USDT |
160,903.2000 GMT |
0.2602 USDT |
0.2582 USDT |
0.2593 USDT |
0.2607 USDT |
| 2023-06-01 |
0.2557 USDT |
133,323.4000 GMT |
0.2570 USDT |
0.2561 USDT |
0.2570 USDT |
0.2576 USDT |
| 2023-05-31 |
0.2570 USDT |
56,459.0000 GMT |
0.2540 USDT |
0.2535 USDT |
0.2544 USDT |
0.2540 USDT |
| 2023-05-30 |
0.2650 USDT |
133,223.7000 GMT |
0.2635 USDT |
0.2617 USDT |
0.2641 USDT |
0.2634 USDT |
| 2023-05-29 |
0.2693 USDT |
61,903.2000 GMT |
0.2675 USDT |
0.2666 USDT |
0.2674 USDT |
0.2668 USDT |
| 2023-05-28 |
0.2675 USDT |
122,761.8000 GMT |
0.2688 USDT |
0.2684 USDT |
0.2693 USDT |
0.2690 USDT |
| 2023-05-27 |
0.2654 USDT |
58,254.2000 GMT |
0.2647 USDT |
0.2644 USDT |
0.2658 USDT |
0.2661 USDT |
| 2023-05-26 |
0.2635 USDT |
64,898.3000 GMT |
0.2640 USDT |
0.2629 USDT |
0.2654 USDT |
0.2653 USDT |
| 2023-05-25 |
0.2662 USDT |
149,896.1000 GMT |
0.2657 USDT |
0.2650 USDT |
0.2670 USDT |
0.2653 USDT |
| 2023-05-24 |
0.2805 USDT |
110,385.9000 GMT |
0.2704 USDT |
0.2689 USDT |
0.2712 USDT |
0.2725 USDT |
| 2023-05-23 |
0.3042 USDT |
155,899.5000 GMT |
0.2958 USDT |
0.2946 USDT |
0.2961 USDT |
0.2980 USDT |
| 2023-05-22 |
0.2892 USDT |
1,100,226.8000 GMT |
0.2973 USDT |
0.2945 USDT |
0.3016 USDT |
0.3012 USDT |
| 2023-05-21 |
0.2778 USDT |
102,408.7000 GMT |
0.2706 USDT |
0.2696 USDT |
0.2716 USDT |
0.2726 USDT |
| 2023-05-20 |
0.2852 USDT |
63,312.4000 GMT |
0.2873 USDT |
0.2846 USDT |
0.2862 USDT |
0.2855 USDT |
| 2023-05-19 |
0.2859 USDT |
60,830.5000 GMT |
0.2866 USDT |
0.2842 USDT |
0.2866 USDT |
0.2864 USDT |
| 2023-05-18 |
0.2831 USDT |
172,702.0000 GMT |
0.2796 USDT |
0.2790 USDT |
0.2820 USDT |
0.2842 USDT |
| 2023-05-17 |
0.2810 USDT |
180,519.1000 GMT |
0.2833 USDT |
0.2829 USDT |
0.2847 USDT |
0.2832 USDT |
| 2023-05-16 |
0.2728 USDT |
73,032.3000 GMT |
0.2726 USDT |
0.2700 USDT |
0.2728 USDT |
0.2755 USDT |
| 2023-05-15 |
0.2753 USDT |
59,430.5000 GMT |
0.2781 USDT |
0.2757 USDT |
0.2776 USDT |
0.2778 USDT |
| 2023-05-14 |
0.2687 USDT |
114,473.9000 GMT |
0.2695 USDT |
0.2670 USDT |
0.2684 USDT |
0.2698 USDT |
| 2023-05-13 |
0.2708 USDT |
91,808.7000 GMT |
0.2678 USDT |
0.2666 USDT |
0.2687 USDT |
0.2690 USDT |
| 2023-05-12 |
0.2660 USDT |
243,074.9000 GMT |
0.2643 USDT |
0.2583 USDT |
0.2659 USDT |
0.2694 USDT |
| 2023-05-11 |
0.2766 USDT |
230,342.5000 GMT |
0.2740 USDT |
0.2668 USDT |
0.2707 USDT |
0.2741 USDT |
| 2023-05-10 |
0.2684 USDT |
228,405.2000 GMT |
0.2739 USDT |
0.2735 USDT |
0.2759 USDT |
0.2745 USDT |
| 2023-05-09 |
0.2575 USDT |
143,707.2000 GMT |
0.2555 USDT |
0.2539 USDT |
0.2565 USDT |
0.2550 USDT |
| 2023-05-08 |
0.2699 USDT |
619,374.3000 GMT |
0.2739 USDT |
0.2495 USDT |
0.2547 USDT |
0.2546 USDT |
| 2023-05-07 |
0.2925 USDT |
57,099.9000 GMT |
0.2940 USDT |
0.2931 USDT |
0.2948 USDT |
0.2958 USDT |
| 2023-05-06 |
0.3009 USDT |
138,121.3000 GMT |
0.2923 USDT |
0.2903 USDT |
0.2917 USDT |
0.2904 USDT |
| 2023-05-05 |
0.3152 USDT |
117,320.9000 GMT |
0.3180 USDT |
0.3113 USDT |
0.3135 USDT |
0.3134 USDT |
| 2023-05-04 |
0.3189 USDT |
25,005.4000 GMT |
0.3159 USDT |
0.3143 USDT |
0.3161 USDT |
0.3153 USDT |