Identifier on DigiFinex: gmt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-03 |
0.4907 USDT |
18,696.6582 GMT |
0.4927 USDT |
0.4918 USDT |
0.4956 USDT |
0.5027 USDT |
| 2022-11-02 |
0.5067 USDT |
21,281.1577 GMT |
0.4960 USDT |
0.4873 USDT |
0.4906 USDT |
0.4879 USDT |
| 2022-11-01 |
0.5359 USDT |
23,825.6774 GMT |
0.5452 USDT |
0.5452 USDT |
0.5501 USDT |
0.5561 USDT |
| 2022-10-31 |
0.5363 USDT |
17,779.8689 GMT |
0.5321 USDT |
0.5294 USDT |
0.5333 USDT |
0.5329 USDT |
| 2022-10-30 |
0.5345 USDT |
19,014.2973 GMT |
0.5392 USDT |
0.5308 USDT |
0.5343 USDT |
0.5357 USDT |
| 2022-10-29 |
0.5183 USDT |
20,031.1410 GMT |
0.5257 USDT |
0.5236 USDT |
0.5268 USDT |
0.5339 USDT |
| 2022-10-28 |
0.4819 USDT |
25,958.0615 GMT |
0.4689 USDT |
0.4689 USDT |
0.4831 USDT |
0.5010 USDT |
| 2022-10-27 |
0.4938 USDT |
21,313.3814 GMT |
0.4986 USDT |
0.4921 USDT |
0.4937 USDT |
0.4937 USDT |
| 2022-10-26 |
0.4805 USDT |
19,967.5085 GMT |
0.4834 USDT |
0.4751 USDT |
0.4792 USDT |
0.4792 USDT |
| 2022-10-25 |
0.4675 USDT |
23,466.0053 GMT |
0.4648 USDT |
0.4598 USDT |
0.4657 USDT |
0.4639 USDT |
| 2022-10-24 |
0.4739 USDT |
20,920.7339 GMT |
0.4753 USDT |
0.4705 USDT |
0.4738 USDT |
0.4755 USDT |
| 2022-10-23 |
0.4730 USDT |
19,266.4876 GMT |
0.4670 USDT |
0.4654 USDT |
0.4686 USDT |
0.4755 USDT |
| 2022-10-22 |
0.4894 USDT |
22,784.9730 GMT |
0.4969 USDT |
0.4600 USDT |
0.4706 USDT |
0.4706 USDT |
| 2022-10-21 |
0.5011 USDT |
20,113.8648 GMT |
0.4837 USDT |
0.4772 USDT |
0.4805 USDT |
0.4850 USDT |
| 2022-10-20 |
0.5293 USDT |
15,781.6844 GMT |
0.5289 USDT |
0.5280 USDT |
0.5337 USDT |
0.5324 USDT |
| 2022-10-19 |
0.5671 USDT |
18,003.9412 GMT |
0.5557 USDT |
0.5468 USDT |
0.5514 USDT |
0.5479 USDT |
| 2022-10-18 |
0.5907 USDT |
16,190.4080 GMT |
0.5918 USDT |
0.5797 USDT |
0.5843 USDT |
0.5821 USDT |
| 2022-10-17 |
0.5692 USDT |
17,561.8129 GMT |
0.5645 USDT |
0.5608 USDT |
0.5655 USDT |
0.5732 USDT |
| 2022-10-16 |
0.5507 USDT |
19,081.3508 GMT |
0.5635 USDT |
0.5576 USDT |
0.5637 USDT |
0.5664 USDT |
| 2022-10-15 |
0.5672 USDT |
16,153.5617 GMT |
0.5500 USDT |
0.5447 USDT |
0.5481 USDT |
0.5469 USDT |
| 2022-10-14 |
0.5829 USDT |
18,190.3386 GMT |
0.5852 USDT |
0.5762 USDT |
0.5787 USDT |
0.5768 USDT |
| 2022-10-13 |
0.5844 USDT |
15,610.1317 GMT |
0.5785 USDT |
0.5785 USDT |
0.5845 USDT |
0.5831 USDT |
| 2022-10-12 |
0.5842 USDT |
16,329.9611 GMT |
0.6205 USDT |
0.6122 USDT |
0.6169 USDT |
0.6165 USDT |
| 2022-10-11 |
0.6393 USDT |
15,172.3323 GMT |
0.6356 USDT |
0.6288 USDT |
0.6356 USDT |
0.6347 USDT |
| 2022-10-10 |
0.6444 USDT |
14,979.2942 GMT |
0.6470 USDT |
0.6403 USDT |
0.6460 USDT |
0.6543 USDT |
| 2022-10-09 |
0.6503 USDT |
15,407.7736 GMT |
0.6477 USDT |
0.6439 USDT |
0.6497 USDT |
0.6452 USDT |
| 2022-10-08 |
0.6525 USDT |
11,938.4029 GMT |
0.6458 USDT |
0.6454 USDT |
0.6477 USDT |
0.6468 USDT |
| 2022-10-07 |
0.6276 USDT |
19,241.7837 GMT |
0.6271 USDT |
0.6219 USDT |
0.6275 USDT |
0.6423 USDT |
| 2022-10-06 |
0.6209 USDT |
16,274.1949 GMT |
0.6170 USDT |
0.6163 USDT |
0.6264 USDT |
0.6262 USDT |
| 2022-10-05 |
0.6219 USDT |
14,078.2432 GMT |
0.6225 USDT |
0.6208 USDT |
0.6223 USDT |
0.6215 USDT |
| 2022-10-04 |
0.6236 USDT |
14,478.0147 GMT |
0.6235 USDT |
0.6210 USDT |
0.6244 USDT |
0.6267 USDT |
| 2022-10-03 |
0.6224 USDT |
17,751.7747 GMT |
0.6074 USDT |
0.6058 USDT |
0.6116 USDT |
0.6157 USDT |
| 2022-10-02 |
0.6329 USDT |
14,237.1335 GMT |
0.6440 USDT |
0.6423 USDT |
0.6457 USDT |
0.6456 USDT |
| 2022-10-01 |
0.6265 USDT |
15,763.0666 GMT |
0.6256 USDT |
0.6220 USDT |
0.6261 USDT |
0.6292 USDT |
| 2022-09-30 |
0.6375 USDT |
15,890.6554 GMT |
0.6376 USDT |
0.6357 USDT |
0.6392 USDT |
0.6412 USDT |
| 2022-09-29 |
0.6577 USDT |
17,828.6984 GMT |
0.6303 USDT |
0.6161 USDT |
0.6316 USDT |
0.6292 USDT |
| 2022-09-28 |
0.6664 USDT |
13,304.4822 GMT |
0.6782 USDT |
0.6782 USDT |
0.6865 USDT |
0.6851 USDT |
| 2022-09-27 |
0.6782 USDT |
25,350.4263 GMT |
0.7067 USDT |
0.5999 USDT |
0.6523 USDT |
0.6678 USDT |
| 2022-09-26 |
0.6127 USDT |
22,317.7440 GMT |
0.6042 USDT |
0.5525 USDT |
0.6226 USDT |
0.6214 USDT |
| 2022-09-25 |
0.6252 USDT |
17,878.1509 GMT |
0.6167 USDT |
0.6134 USDT |
0.6174 USDT |
0.6195 USDT |
| 2022-09-24 |
0.6369 USDT |
15,415.6561 GMT |
0.6372 USDT |
0.6286 USDT |
0.6328 USDT |
0.6321 USDT |
| 2022-09-23 |
0.6230 USDT |
18,131.8950 GMT |
0.6246 USDT |
0.6213 USDT |
0.6253 USDT |
0.6241 USDT |
| 2022-09-22 |
0.6021 USDT |
12,251.0776 GMT |
0.5987 USDT |
0.5983 USDT |
0.6016 USDT |
0.5998 USDT |
| 2022-09-21 |
0.6103 USDT |
15,194.5048 GMT |
0.6116 USDT |
0.6071 USDT |
0.6144 USDT |
0.6152 USDT |
| 2022-09-20 |
0.6085 USDT |
14,971.1410 GMT |
0.6061 USDT |
0.6059 USDT |
0.6088 USDT |
0.6073 USDT |
| 2022-09-19 |
0.6217 USDT |
15,127.2605 GMT |
0.6002 USDT |
0.5983 USDT |
0.6002 USDT |
0.5987 USDT |
| 2022-09-18 |
0.6576 USDT |
12,259.0467 GMT |
0.6649 USDT |
0.6537 USDT |
0.6614 USDT |
0.6611 USDT |
| 2022-09-17 |
0.6428 USDT |
14,832.9768 GMT |
0.6457 USDT |
0.6397 USDT |
0.6454 USDT |
0.6418 USDT |
| 2022-09-16 |
0.6594 USDT |
14,778.3179 GMT |
0.6403 USDT |
0.6319 USDT |
0.6352 USDT |
0.6337 USDT |
| 2022-09-15 |
0.6302 USDT |
13,762.0372 GMT |
0.6422 USDT |
0.6417 USDT |
0.6460 USDT |
0.6471 USDT |