Identifier on DigiFinex: gmt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-04 |
0.3910 USDT |
55,734.8994 GMT |
0.3914 USDT |
0.3910 USDT |
0.3923 USDT |
0.3924 USDT |
| 2022-12-03 |
0.3928 USDT |
141,366.7793 GMT |
0.3920 USDT |
0.3862 USDT |
0.3908 USDT |
0.3862 USDT |
| 2022-12-02 |
0.3861 USDT |
189,381.3282 GMT |
0.3893 USDT |
0.3878 USDT |
0.3898 USDT |
0.3920 USDT |
| 2022-12-01 |
0.3872 USDT |
36,286.7922 GMT |
0.3822 USDT |
0.3807 USDT |
0.3826 USDT |
0.3823 USDT |
| 2022-11-30 |
0.3837 USDT |
79,126.0312 GMT |
0.3875 USDT |
0.3859 USDT |
0.3887 USDT |
0.3899 USDT |
| 2022-11-29 |
0.3757 USDT |
219,548.7853 GMT |
0.3772 USDT |
0.3719 USDT |
0.3751 USDT |
0.3748 USDT |
| 2022-11-28 |
0.3754 USDT |
236,071.2101 GMT |
0.3687 USDT |
0.3666 USDT |
0.3688 USDT |
0.3693 USDT |
| 2022-11-27 |
0.3886 USDT |
147,710.8064 GMT |
0.3913 USDT |
0.3889 USDT |
0.3922 USDT |
0.3925 USDT |
| 2022-11-26 |
0.3842 USDT |
185,638.7632 GMT |
0.3797 USDT |
0.3740 USDT |
0.3785 USDT |
0.3780 USDT |
| 2022-11-25 |
0.3798 USDT |
185,191.8358 GMT |
0.3806 USDT |
0.3794 USDT |
0.3811 USDT |
0.3817 USDT |
| 2022-11-24 |
0.3893 USDT |
107,486.3117 GMT |
0.3853 USDT |
0.3840 USDT |
0.3861 USDT |
0.3865 USDT |
| 2022-11-23 |
0.3841 USDT |
270,638.1256 GMT |
0.3876 USDT |
0.3874 USDT |
0.3907 USDT |
0.3950 USDT |
| 2022-11-22 |
0.3618 USDT |
771,165.5363 GMT |
0.3670 USDT |
0.3632 USDT |
0.3662 USDT |
0.3694 USDT |
| 2022-11-21 |
0.3638 USDT |
783,563.0968 GMT |
0.3508 USDT |
0.3506 USDT |
0.3578 USDT |
0.3582 USDT |
| 2022-11-20 |
0.4071 USDT |
706,363.0609 GMT |
0.4005 USDT |
0.3833 USDT |
0.3868 USDT |
0.3850 USDT |
| 2022-11-19 |
0.4069 USDT |
461,091.4658 GMT |
0.4107 USDT |
0.4089 USDT |
0.4105 USDT |
0.4117 USDT |
| 2022-11-18 |
0.4000 USDT |
514,986.2454 GMT |
0.3989 USDT |
0.3970 USDT |
0.4001 USDT |
0.4036 USDT |
| 2022-11-17 |
0.4021 USDT |
74,322.5657 GMT |
0.3939 USDT |
0.3920 USDT |
0.3943 USDT |
0.3923 USDT |
| 2022-11-16 |
0.3927 USDT |
899,928.5757 GMT |
0.3958 USDT |
0.3879 USDT |
0.3916 USDT |
0.3892 USDT |
| 2022-11-15 |
0.3889 USDT |
609,436.3280 GMT |
0.3864 USDT |
0.3841 USDT |
0.3899 USDT |
0.3912 USDT |
| 2022-11-14 |
0.3742 USDT |
942,370.3480 GMT |
0.3787 USDT |
0.3699 USDT |
0.3761 USDT |
0.3762 USDT |
| 2022-11-13 |
0.3830 USDT |
3,184,772.7577 GMT |
0.3906 USDT |
0.3797 USDT |
0.3905 USDT |
0.3886 USDT |
| 2022-11-12 |
0.3861 USDT |
482,756.6772 GMT |
0.3916 USDT |
0.3805 USDT |
0.3859 USDT |
0.3817 USDT |
| 2022-11-11 |
0.3996 USDT |
1,630,435.5559 GMT |
0.3822 USDT |
0.3780 USDT |
0.3829 USDT |
0.3820 USDT |
| 2022-11-10 |
0.3850 USDT |
478,567.9226 GMT |
0.4195 USDT |
0.4116 USDT |
0.4217 USDT |
0.4163 USDT |
| 2022-11-09 |
0.4345 USDT |
5,827,560.5823 GMT |
0.4032 USDT |
0.3318 USDT |
0.3503 USDT |
0.3401 USDT |
| 2022-11-08 |
0.5617 USDT |
8,281,005.8014 GMT |
0.6132 USDT |
0.4727 USDT |
0.5092 USDT |
0.5057 USDT |
| 2022-11-07 |
0.5503 USDT |
28,353.3688 GMT |
0.5805 USDT |
0.5321 USDT |
0.5598 USDT |
0.5584 USDT |
| 2022-11-06 |
0.5630 USDT |
17,766.1846 GMT |
0.5686 USDT |
0.5555 USDT |
0.5607 USDT |
0.5564 USDT |
| 2022-11-05 |
0.5533 USDT |
18,137.5466 GMT |
0.5732 USDT |
0.5625 USDT |
0.5692 USDT |
0.5639 USDT |
| 2022-11-04 |
0.5170 USDT |
16,909.8480 GMT |
0.5294 USDT |
0.5174 USDT |
0.5205 USDT |
0.5191 USDT |