Identifier on DigiFinex: gmt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-14 |
0.6559 USDT |
10,315.2472 GMT |
0.6500 USDT |
0.6500 USDT |
0.6505 USDT |
0.6505 USDT |
| 2022-09-13 |
0.7059 USDT |
18,805.9451 GMT |
0.6814 USDT |
0.6500 USDT |
0.6522 USDT |
0.6503 USDT |
| 2022-09-12 |
0.7276 USDT |
11,005.6411 GMT |
0.7268 USDT |
0.7238 USDT |
0.7269 USDT |
0.7263 USDT |
| 2022-09-11 |
0.7273 USDT |
12,829.1985 GMT |
0.7372 USDT |
0.7299 USDT |
0.7365 USDT |
0.7329 USDT |
| 2022-09-10 |
0.7219 USDT |
15,351.3922 GMT |
0.7194 USDT |
0.6998 USDT |
0.7166 USDT |
0.7171 USDT |
| 2022-09-09 |
0.6591 USDT |
18,149.8275 GMT |
0.6899 USDT |
0.6854 USDT |
0.6943 USDT |
0.7186 USDT |
| 2022-09-08 |
0.6224 USDT |
15,422.3985 GMT |
0.6213 USDT |
0.6171 USDT |
0.6223 USDT |
0.6181 USDT |
| 2022-09-07 |
0.6524 USDT |
22,029.2662 GMT |
0.6314 USDT |
0.5525 USDT |
0.6245 USDT |
0.6281 USDT |
| 2022-09-06 |
0.6801 USDT |
17,834.8265 GMT |
0.6826 USDT |
0.6819 USDT |
0.6900 USDT |
0.6900 USDT |
| 2022-09-05 |
0.6988 USDT |
23,801.2247 GMT |
0.6812 USDT |
0.5525 USDT |
0.6577 USDT |
0.6609 USDT |
| 2022-09-04 |
0.6939 USDT |
148,948.1677 GMT |
0.7019 USDT |
0.7015 USDT |
0.7085 USDT |
0.7073 USDT |
| 2022-09-03 |
0.6731 USDT |
420,381.8806 GMT |
0.6739 USDT |
0.6702 USDT |
0.6752 USDT |
0.6757 USDT |
| 2022-09-02 |
0.6838 USDT |
662,997.5258 GMT |
0.6860 USDT |
0.6645 USDT |
0.6723 USDT |
0.6749 USDT |
| 2022-09-01 |
0.6685 USDT |
568,043.2719 GMT |
0.6659 USDT |
0.6639 USDT |
0.6707 USDT |
0.6827 USDT |
| 2022-08-31 |
0.6810 USDT |
557,503.4894 GMT |
0.6722 USDT |
0.6714 USDT |
0.6762 USDT |
0.6725 USDT |
| 2022-08-30 |
0.6730 USDT |
126,808.4388 GMT |
0.6633 USDT |
0.6542 USDT |
0.6646 USDT |
0.6548 USDT |
| 2022-08-29 |
0.6550 USDT |
240,664.6594 GMT |
0.6692 USDT |
0.6692 USDT |
0.6744 USDT |
0.6731 USDT |
| 2022-08-28 |
0.6872 USDT |
90,514.8721 GMT |
0.6866 USDT |
0.6850 USDT |
0.6867 USDT |
0.6864 USDT |
| 2022-08-27 |
0.6948 USDT |
749,910.2208 GMT |
0.6820 USDT |
0.6729 USDT |
0.6798 USDT |
0.6777 USDT |