Identifier on DigiFinex: gmt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-23 |
0.6058 USDT |
1,583,259.0304 GMT |
0.6095 USDT |
0.5886 USDT |
0.5962 USDT |
0.5988 USDT |
| 2023-01-22 |
0.5112 USDT |
372,472.0777 GMT |
0.5088 USDT |
0.4930 USDT |
0.5103 USDT |
0.4958 USDT |
| 2023-01-21 |
0.5055 USDT |
2,501,799.9605 GMT |
0.5130 USDT |
0.5033 USDT |
0.5141 USDT |
0.5036 USDT |
| 2023-01-20 |
0.4598 USDT |
2,476,819.9101 GMT |
0.4724 USDT |
0.4685 USDT |
0.4780 USDT |
0.5125 USDT |
| 2023-01-19 |
0.4309 USDT |
1,218,395.5129 GMT |
0.4270 USDT |
0.4259 USDT |
0.4338 USDT |
0.4260 USDT |
| 2023-01-18 |
0.4511 USDT |
730,480.8440 GMT |
0.4357 USDT |
0.4202 USDT |
0.4280 USDT |
0.4268 USDT |
| 2023-01-17 |
0.4932 USDT |
912,879.2687 GMT |
0.4913 USDT |
0.4824 USDT |
0.4863 USDT |
0.4835 USDT |
| 2023-01-16 |
0.5007 USDT |
576,339.0854 GMT |
0.4965 USDT |
0.4866 USDT |
0.4926 USDT |
0.4907 USDT |
| 2023-01-15 |
0.5122 USDT |
1,613,951.9474 GMT |
0.5085 USDT |
0.5042 USDT |
0.5207 USDT |
0.5203 USDT |
| 2023-01-14 |
0.4615 USDT |
2,722,203.5962 GMT |
0.4985 USDT |
0.4892 USDT |
0.5037 USDT |
0.5026 USDT |
| 2023-01-13 |
0.3505 USDT |
1,746,355.4288 GMT |
0.3524 USDT |
0.3481 USDT |
0.3575 USDT |
0.3690 USDT |
| 2023-01-12 |
0.3161 USDT |
3,488,596.2765 GMT |
0.3074 USDT |
0.3065 USDT |
0.3317 USDT |
0.3496 USDT |
| 2023-01-11 |
0.2971 USDT |
581,158.4062 GMT |
0.2892 USDT |
0.2891 USDT |
0.2940 USDT |
0.2964 USDT |
| 2023-01-10 |
0.3057 USDT |
448,040.1723 GMT |
0.3086 USDT |
0.3053 USDT |
0.3084 USDT |
0.3085 USDT |
| 2023-01-09 |
0.3114 USDT |
767,808.0479 GMT |
0.3155 USDT |
0.3083 USDT |
0.3125 USDT |
0.3108 USDT |
| 2023-01-08 |
0.2644 USDT |
909,182.7627 GMT |
0.2641 USDT |
0.2628 USDT |
0.2648 USDT |
0.2718 USDT |
| 2023-01-07 |
0.2637 USDT |
72,210.4848 GMT |
0.2624 USDT |
0.2618 USDT |
0.2628 USDT |
0.2622 USDT |
| 2023-01-06 |
0.2514 USDT |
309,580.3716 GMT |
0.2526 USDT |
0.2526 USDT |
0.2553 USDT |
0.2557 USDT |
| 2023-01-05 |
0.2574 USDT |
129,083.8521 GMT |
0.2591 USDT |
0.2575 USDT |
0.2589 USDT |
0.2589 USDT |
| 2023-01-04 |
0.2571 USDT |
189,285.8358 GMT |
0.2524 USDT |
0.2509 USDT |
0.2530 USDT |
0.2541 USDT |
| 2023-01-03 |
0.2458 USDT |
189,427.7683 GMT |
0.2461 USDT |
0.2450 USDT |
0.2465 USDT |
0.2489 USDT |
| 2023-01-02 |
0.2455 USDT |
61,954.9149 GMT |
0.2465 USDT |
0.2465 USDT |
0.2478 USDT |
0.2465 USDT |
| 2023-01-01 |
0.2328 USDT |
1,053,684.4025 GMT |
0.2322 USDT |
0.2321 USDT |
0.2335 USDT |
0.2382 USDT |
| 2022-12-31 |
0.2269 USDT |
46,183.7465 GMT |
0.2301 USDT |
0.2296 USDT |
0.2311 USDT |
0.2304 USDT |
| 2022-12-30 |
0.2302 USDT |
550,991.3755 GMT |
0.2303 USDT |
0.2257 USDT |
0.2275 USDT |
0.2265 USDT |
| 2022-12-29 |
0.2399 USDT |
1,668,524.0574 GMT |
0.2365 USDT |
0.2261 USDT |
0.2298 USDT |
0.2395 USDT |
| 2022-12-28 |
0.2596 USDT |
758,876.4057 GMT |
0.2555 USDT |
0.2452 USDT |
0.2536 USDT |
0.2469 USDT |
| 2022-12-27 |
0.2802 USDT |
243,512.9783 GMT |
0.2748 USDT |
0.2718 USDT |
0.2743 USDT |
0.2750 USDT |
| 2022-12-26 |
0.2874 USDT |
140,731.4093 GMT |
0.2869 USDT |
0.2866 USDT |
0.2874 USDT |
0.2874 USDT |
| 2022-12-25 |
0.2880 USDT |
217,793.5625 GMT |
0.2833 USDT |
0.2831 USDT |
0.2849 USDT |
0.2850 USDT |
| 2022-12-24 |
0.2900 USDT |
180,287.6788 GMT |
0.2899 USDT |
0.2883 USDT |
0.2892 USDT |
0.2884 USDT |
| 2022-12-23 |
0.2905 USDT |
105,464.1425 GMT |
0.2911 USDT |
0.2896 USDT |
0.2904 USDT |
0.2901 USDT |
| 2022-12-22 |
0.2883 USDT |
391,401.7290 GMT |
0.2813 USDT |
0.2813 USDT |
0.2848 USDT |
0.2904 USDT |
| 2022-12-21 |
0.2915 USDT |
238,795.5594 GMT |
0.2880 USDT |
0.2842 USDT |
0.2862 USDT |
0.2866 USDT |
| 2022-12-20 |
0.2937 USDT |
29,071.4420 GMT |
0.2975 USDT |
0.2973 USDT |
0.2985 USDT |
0.2981 USDT |
| 2022-12-19 |
0.2998 USDT |
1,159,001.6586 GMT |
0.2998 USDT |
0.2756 USDT |
0.2878 USDT |
0.2807 USDT |
| 2022-12-18 |
0.3042 USDT |
51,301.8237 GMT |
0.3014 USDT |
0.3013 USDT |
0.3034 USDT |
0.3034 USDT |
| 2022-12-17 |
0.3054 USDT |
398,478.9118 GMT |
0.3000 USDT |
0.2978 USDT |
0.3003 USDT |
0.3060 USDT |
| 2022-12-16 |
0.3494 USDT |
673,585.0086 GMT |
0.3459 USDT |
0.3076 USDT |
0.3418 USDT |
0.3175 USDT |
| 2022-12-15 |
0.3771 USDT |
138,690.9566 GMT |
0.3754 USDT |
0.3724 USDT |
0.3743 USDT |
0.3747 USDT |
| 2022-12-14 |
0.3953 USDT |
545,327.8317 GMT |
0.3911 USDT |
0.3803 USDT |
0.3860 USDT |
0.3856 USDT |
| 2022-12-13 |
0.3940 USDT |
141,663.8201 GMT |
0.3938 USDT |
0.3938 USDT |
0.3958 USDT |
0.3981 USDT |
| 2022-12-12 |
0.3982 USDT |
274,090.7688 GMT |
0.3986 USDT |
0.3983 USDT |
0.4006 USDT |
0.4039 USDT |
| 2022-12-11 |
0.4004 USDT |
67,087.1650 GMT |
0.3950 USDT |
0.3905 USDT |
0.3963 USDT |
0.3926 USDT |
| 2022-12-10 |
0.4012 USDT |
223,543.1805 GMT |
0.4033 USDT |
0.4024 USDT |
0.4035 USDT |
0.4043 USDT |
| 2022-12-09 |
0.4059 USDT |
267,909.1437 GMT |
0.4008 USDT |
0.3982 USDT |
0.4000 USDT |
0.3984 USDT |
| 2022-12-08 |
0.4037 USDT |
189,279.9925 GMT |
0.4031 USDT |
0.4018 USDT |
0.4074 USDT |
0.4069 USDT |
| 2022-12-07 |
0.4058 USDT |
338,596.1850 GMT |
0.4079 USDT |
0.4062 USDT |
0.4096 USDT |
0.4096 USDT |
| 2022-12-06 |
0.4033 USDT |
233,388.6447 GMT |
0.4044 USDT |
0.4025 USDT |
0.4071 USDT |
0.4066 USDT |
| 2022-12-05 |
0.3974 USDT |
238,342.0133 GMT |
0.3960 USDT |
0.3853 USDT |
0.3899 USDT |
0.3923 USDT |