Identifier on DigiFinex: gmt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-02 |
0.3854 USDT |
176,277.0000 GMT |
0.3788 USDT |
0.3751 USDT |
0.3814 USDT |
0.3822 USDT |
| 2023-04-01 |
0.3928 USDT |
160,905.0079 GMT |
0.3926 USDT |
0.3909 USDT |
0.3932 USDT |
0.3957 USDT |
| 2023-03-31 |
0.3855 USDT |
174,919.6773 GMT |
0.3906 USDT |
0.3896 USDT |
0.3934 USDT |
0.3940 USDT |
| 2023-03-30 |
0.3885 USDT |
179,211.4010 GMT |
0.3796 USDT |
0.3786 USDT |
0.3823 USDT |
0.3838 USDT |
| 2023-03-29 |
0.3878 USDT |
262,682.8198 GMT |
0.3932 USDT |
0.3881 USDT |
0.3929 USDT |
0.3916 USDT |
| 2023-03-28 |
0.3651 USDT |
415,836.5227 GMT |
0.3638 USDT |
0.3625 USDT |
0.3652 USDT |
0.3743 USDT |
| 2023-03-27 |
0.3715 USDT |
68,789.4641 GMT |
0.3656 USDT |
0.3651 USDT |
0.3687 USDT |
0.3658 USDT |
| 2023-03-26 |
0.3856 USDT |
155,571.4829 GMT |
0.3847 USDT |
0.3847 USDT |
0.3889 USDT |
0.3863 USDT |
| 2023-03-25 |
0.3819 USDT |
377,681.0033 GMT |
0.3763 USDT |
0.3714 USDT |
0.3763 USDT |
0.3787 USDT |
| 2023-03-24 |
0.3952 USDT |
354,295.6292 GMT |
0.3833 USDT |
0.3825 USDT |
0.3873 USDT |
0.3873 USDT |
| 2023-03-23 |
0.3981 USDT |
282,117.8414 GMT |
0.4022 USDT |
0.4009 USDT |
0.4051 USDT |
0.4034 USDT |
| 2023-03-22 |
0.3972 USDT |
1,371,588.8363 GMT |
0.4058 USDT |
0.3710 USDT |
0.3849 USDT |
0.3867 USDT |
| 2023-03-21 |
0.4068 USDT |
252,864.2790 GMT |
0.4007 USDT |
0.3999 USDT |
0.4049 USDT |
0.4058 USDT |
| 2023-03-20 |
0.4314 USDT |
1,001,648.0308 GMT |
0.4201 USDT |
0.4071 USDT |
0.4210 USDT |
0.4228 USDT |
| 2023-03-19 |
0.4619 USDT |
772,388.6477 GMT |
0.4514 USDT |
0.4424 USDT |
0.4527 USDT |
0.4514 USDT |
| 2023-03-18 |
0.4517 USDT |
880,574.6957 GMT |
0.4675 USDT |
0.4633 USDT |
0.4763 USDT |
0.4688 USDT |
| 2023-03-17 |
0.3861 USDT |
682,111.8444 GMT |
0.3889 USDT |
0.3841 USDT |
0.3915 USDT |
0.4071 USDT |
| 2023-03-16 |
0.3668 USDT |
416,304.7105 GMT |
0.3682 USDT |
0.3610 USDT |
0.3695 USDT |
0.3689 USDT |
| 2023-03-15 |
0.3877 USDT |
455,653.2362 GMT |
0.3655 USDT |
0.3601 USDT |
0.3675 USDT |
0.3640 USDT |