Identifier on DigiFinex: gmt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-14 |
0.3907 USDT |
2,688,458.2197 GMT |
0.4043 USDT |
0.3940 USDT |
0.4182 USDT |
0.4203 USDT |
| 2023-03-13 |
0.3494 USDT |
698,554.7495 GMT |
0.3547 USDT |
0.3524 USDT |
0.3577 USDT |
0.3596 USDT |
| 2023-03-12 |
0.3039 USDT |
704,039.2655 GMT |
0.3092 USDT |
0.3059 USDT |
0.3119 USDT |
0.3155 USDT |
| 2023-03-11 |
0.3014 USDT |
240,218.9688 GMT |
0.2966 USDT |
0.2963 USDT |
0.2982 USDT |
0.3020 USDT |
| 2023-03-10 |
0.2986 USDT |
373,229.4061 GMT |
0.2993 USDT |
0.2985 USDT |
0.3015 USDT |
0.3009 USDT |
| 2023-03-09 |
0.3274 USDT |
1,389,620.1341 GMT |
0.3333 USDT |
0.3000 USDT |
0.3092 USDT |
0.3056 USDT |
| 2023-03-08 |
0.3424 USDT |
705,532.8404 GMT |
0.3387 USDT |
0.3248 USDT |
0.3319 USDT |
0.3319 USDT |
| 2023-03-07 |
0.3602 USDT |
463,577.2168 GMT |
0.3483 USDT |
0.3446 USDT |
0.3492 USDT |
0.3566 USDT |
| 2023-03-06 |
0.3662 USDT |
217,546.5984 GMT |
0.3723 USDT |
0.3681 USDT |
0.3721 USDT |
0.3730 USDT |
| 2023-03-05 |
0.3705 USDT |
254,593.4303 GMT |
0.3718 USDT |
0.3650 USDT |
0.3694 USDT |
0.3664 USDT |
| 2023-03-04 |
0.3795 USDT |
1,103,487.9428 GMT |
0.3774 USDT |
0.3576 USDT |
0.3695 USDT |
0.3703 USDT |
| 2023-03-03 |
0.3984 USDT |
332,265.6542 GMT |
0.3945 USDT |
0.3910 USDT |
0.3954 USDT |
0.3964 USDT |
| 2023-03-02 |
0.4120 USDT |
737,554.6382 GMT |
0.4209 USDT |
0.4205 USDT |
0.4261 USDT |
0.4251 USDT |
| 2023-03-01 |
0.3835 USDT |
76,307.1019 GMT |
0.3873 USDT |
0.3868 USDT |
0.3924 USDT |
0.3904 USDT |
| 2023-02-28 |
0.3799 USDT |
676,909.1000 GMT |
0.3795 USDT |
0.3669 USDT |
0.3774 USDT |
0.3689 USDT |
| 2023-02-27 |
0.3856 USDT |
326,527.5890 GMT |
0.3818 USDT |
0.3752 USDT |
0.3818 USDT |
0.3860 USDT |
| 2023-02-26 |
0.3727 USDT |
420,899.5364 GMT |
0.3733 USDT |
0.3722 USDT |
0.3802 USDT |
0.3795 USDT |
| 2023-02-25 |
0.3719 USDT |
704,654.1816 GMT |
0.3638 USDT |
0.3529 USDT |
0.3583 USDT |
0.3725 USDT |
| 2023-02-24 |
0.4043 USDT |
632,319.1722 GMT |
0.3906 USDT |
0.3801 USDT |
0.3871 USDT |
0.3880 USDT |
| 2023-02-23 |
0.4251 USDT |
271,483.1265 GMT |
0.4168 USDT |
0.4128 USDT |
0.4173 USDT |
0.4188 USDT |
| 2023-02-22 |
0.4276 USDT |
278,022.5331 GMT |
0.4163 USDT |
0.4160 USDT |
0.4210 USDT |
0.4210 USDT |
| 2023-02-21 |
0.4462 USDT |
319,946.3272 GMT |
0.4454 USDT |
0.4365 USDT |
0.4428 USDT |
0.4369 USDT |
| 2023-02-20 |
0.4537 USDT |
468,767.4925 GMT |
0.4539 USDT |
0.4535 USDT |
0.4565 USDT |
0.4562 USDT |
| 2023-02-19 |
0.4555 USDT |
435,706.6994 GMT |
0.4387 USDT |
0.4310 USDT |
0.4387 USDT |
0.4425 USDT |
| 2023-02-18 |
0.4618 USDT |
345,171.5013 GMT |
0.4615 USDT |
0.4503 USDT |
0.4568 USDT |
0.4591 USDT |
| 2023-02-17 |
0.4475 USDT |
588,933.6500 GMT |
0.4559 USDT |
0.4484 USDT |
0.4585 USDT |
0.4484 USDT |
| 2023-02-16 |
0.4739 USDT |
209,175.9076 GMT |
0.4368 USDT |
0.4311 USDT |
0.4406 USDT |
0.4311 USDT |
| 2023-02-15 |
0.4525 USDT |
1,150,338.1091 GMT |
0.4524 USDT |
0.4502 USDT |
0.4553 USDT |
0.4807 USDT |
| 2023-02-14 |
0.4101 USDT |
359,022.4942 GMT |
0.4235 USDT |
0.4203 USDT |
0.4246 USDT |
0.4306 USDT |
| 2023-02-13 |
0.4059 USDT |
50,788.1326 GMT |
0.4000 USDT |
0.3995 USDT |
0.4062 USDT |
0.4051 USDT |
| 2023-02-12 |
0.4396 USDT |
424,779.7935 GMT |
0.4444 USDT |
0.4419 USDT |
0.4459 USDT |
0.4427 USDT |