Identifier on DigiFinex: gmt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-11 |
0.4309 USDT |
282,426.7419 GMT |
0.4303 USDT |
0.4285 USDT |
0.4329 USDT |
0.4371 USDT |
| 2023-02-10 |
0.4282 USDT |
135,137.0495 GMT |
0.4378 USDT |
0.4305 USDT |
0.4352 USDT |
0.4322 USDT |
| 2023-02-09 |
0.4791 USDT |
1,537,761.0799 GMT |
0.4771 USDT |
0.4319 USDT |
0.4406 USDT |
0.4400 USDT |
| 2023-02-08 |
0.5332 USDT |
509,954.9544 GMT |
0.5193 USDT |
0.5040 USDT |
0.5111 USDT |
0.5122 USDT |
| 2023-02-07 |
0.5187 USDT |
1,220,800.1643 GMT |
0.5270 USDT |
0.5040 USDT |
0.5200 USDT |
0.5401 USDT |
| 2023-02-06 |
0.5175 USDT |
506,237.9229 GMT |
0.5181 USDT |
0.4989 USDT |
0.5105 USDT |
0.4998 USDT |
| 2023-02-05 |
0.5284 USDT |
581,792.0616 GMT |
0.5113 USDT |
0.5030 USDT |
0.5118 USDT |
0.5180 USDT |
| 2023-02-04 |
0.5592 USDT |
700,840.5515 GMT |
0.5646 USDT |
0.5560 USDT |
0.5692 USDT |
0.5619 USDT |
| 2023-02-03 |
0.5526 USDT |
141,766.2166 GMT |
0.5510 USDT |
0.5471 USDT |
0.5534 USDT |
0.5542 USDT |
| 2023-02-02 |
0.5799 USDT |
1,257,464.1476 GMT |
0.5786 USDT |
0.5684 USDT |
0.5735 USDT |
0.5719 USDT |
| 2023-02-01 |
0.5452 USDT |
2,599,926.7962 GMT |
0.5210 USDT |
0.5173 USDT |
0.5276 USDT |
0.5734 USDT |
| 2023-01-31 |
0.5438 USDT |
979,966.6271 GMT |
0.5580 USDT |
0.5420 USDT |
0.5499 USDT |
0.5442 USDT |
| 2023-01-30 |
0.5706 USDT |
1,200,662.3014 GMT |
0.5560 USDT |
0.5245 USDT |
0.5398 USDT |
0.5358 USDT |
| 2023-01-29 |
0.6042 USDT |
607,056.9350 GMT |
0.6174 USDT |
0.6073 USDT |
0.6137 USDT |
0.6113 USDT |
| 2023-01-28 |
0.6061 USDT |
289,889.7304 GMT |
0.5841 USDT |
0.5830 USDT |
0.5884 USDT |
0.5907 USDT |
| 2023-01-27 |
0.5989 USDT |
312,519.5937 GMT |
0.6125 USDT |
0.5974 USDT |
0.6133 USDT |
0.5994 USDT |
| 2023-01-26 |
0.6310 USDT |
1,563,420.7038 GMT |
0.6035 USDT |
0.5945 USDT |
0.6072 USDT |
0.6071 USDT |
| 2023-01-25 |
0.5489 USDT |
2,522,437.2751 GMT |
0.5528 USDT |
0.5522 USDT |
0.5746 USDT |
0.5740 USDT |
| 2023-01-24 |
0.5782 USDT |
706,081.5277 GMT |
0.5603 USDT |
0.5525 USDT |
0.5639 USDT |
0.5611 USDT |