Identifier on DigiFinex: gmt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |