Identifier on DigiFinex: gmt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-03 |
0.3140 USDT |
171,644.4000 GMT |
0.3133 USDT |
0.3131 USDT |
0.3170 USDT |
0.3207 USDT |
| 2023-05-02 |
0.3153 USDT |
54,846.4000 GMT |
0.3183 USDT |
0.3177 USDT |
0.3191 USDT |
0.3177 USDT |
| 2023-05-01 |
0.3225 USDT |
180,775.2000 GMT |
0.3216 USDT |
0.3122 USDT |
0.3164 USDT |
0.3150 USDT |
| 2023-04-30 |
0.3334 USDT |
161,774.7000 GMT |
0.3366 USDT |
0.3257 USDT |
0.3295 USDT |
0.3306 USDT |
| 2023-04-29 |
0.3406 USDT |
19,151.4000 GMT |
0.3400 USDT |
0.3379 USDT |
0.3394 USDT |
0.3389 USDT |
| 2023-04-28 |
0.3319 USDT |
346,992.5000 GMT |
0.3292 USDT |
0.3278 USDT |
0.3304 USDT |
0.3340 USDT |
| 2023-04-27 |
0.3268 USDT |
167,943.1000 GMT |
0.3304 USDT |
0.3258 USDT |
0.3292 USDT |
0.3284 USDT |
| 2023-04-26 |
0.3283 USDT |
747,118.1000 GMT |
0.3417 USDT |
0.3063 USDT |
0.3211 USDT |
0.3243 USDT |
| 2023-04-25 |
0.3217 USDT |
198,274.0000 GMT |
0.3196 USDT |
0.3179 USDT |
0.3227 USDT |
0.3314 USDT |
| 2023-04-24 |
0.3246 USDT |
98,124.5000 GMT |
0.3255 USDT |
0.3240 USDT |
0.3255 USDT |
0.3253 USDT |
| 2023-04-23 |
0.3263 USDT |
244,390.9000 GMT |
0.3156 USDT |
0.3152 USDT |
0.3185 USDT |
0.3252 USDT |
| 2023-04-22 |
0.3311 USDT |
151,771.8000 GMT |
0.3317 USDT |
0.3315 USDT |
0.3340 USDT |
0.3332 USDT |
| 2023-04-21 |
0.3418 USDT |
384,617.4000 GMT |
0.3461 USDT |
0.3247 USDT |
0.3308 USDT |
0.3286 USDT |
| 2023-04-20 |
0.3537 USDT |
69,550.5000 GMT |
0.3436 USDT |
0.3426 USDT |
0.3448 USDT |
0.3453 USDT |
| 2023-04-19 |
0.3739 USDT |
442,442.5000 GMT |
0.3677 USDT |
0.3613 USDT |
0.3656 USDT |
0.3643 USDT |
| 2023-04-18 |
0.3949 USDT |
207,912.6000 GMT |
0.3964 USDT |
0.3948 USDT |
0.3976 USDT |
0.3991 USDT |
| 2023-04-17 |
0.3903 USDT |
162,158.4000 GMT |
0.3885 USDT |
0.3829 USDT |
0.3873 USDT |
0.3881 USDT |
| 2023-04-16 |
0.3961 USDT |
295,474.8000 GMT |
0.3984 USDT |
0.3927 USDT |
0.3995 USDT |
0.3995 USDT |
| 2023-04-15 |
0.3988 USDT |
168,093.5000 GMT |
0.3968 USDT |
0.3944 USDT |
0.3973 USDT |
0.3978 USDT |
| 2023-04-14 |
0.3953 USDT |
470,838.9000 GMT |
0.3907 USDT |
0.3904 USDT |
0.3957 USDT |
0.3994 USDT |
| 2023-04-13 |
0.3768 USDT |
138,576.0000 GMT |
0.3825 USDT |
0.3783 USDT |
0.3812 USDT |
0.3823 USDT |
| 2023-04-12 |
0.3694 USDT |
336,102.8000 GMT |
0.3702 USDT |
0.3682 USDT |
0.3718 USDT |
0.3719 USDT |
| 2023-04-11 |
0.3802 USDT |
157,041.1000 GMT |
0.3802 USDT |
0.3779 USDT |
0.3792 USDT |
0.3779 USDT |
| 2023-04-10 |
0.3709 USDT |
306,011.0000 GMT |
0.3735 USDT |
0.3735 USDT |
0.3767 USDT |
0.3766 USDT |
| 2023-04-09 |
0.3704 USDT |
198,731.1000 GMT |
0.3658 USDT |
0.3657 USDT |
0.3692 USDT |
0.3730 USDT |
| 2023-04-08 |
0.3786 USDT |
173,457.6000 GMT |
0.3767 USDT |
0.3741 USDT |
0.3771 USDT |
0.3774 USDT |
| 2023-04-07 |
0.3796 USDT |
96,746.4000 GMT |
0.3783 USDT |
0.3775 USDT |
0.3800 USDT |
0.3791 USDT |
| 2023-04-06 |
0.3812 USDT |
127,366.0000 GMT |
0.3789 USDT |
0.3766 USDT |
0.3788 USDT |
0.3774 USDT |
| 2023-04-05 |
0.3823 USDT |
440,964.5000 GMT |
0.3759 USDT |
0.3744 USDT |
0.3796 USDT |
0.3857 USDT |
| 2023-04-04 |
0.3773 USDT |
152,461.2000 GMT |
0.3775 USDT |
0.3771 USDT |
0.3796 USDT |
0.3784 USDT |
| 2023-04-03 |
0.3756 USDT |
510,416.9000 GMT |
0.3808 USDT |
0.3657 USDT |
0.3750 USDT |
0.3799 USDT |