Identifier on DigiFinex: gmt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-26 |
0.7603 USDT |
1,227,682.5858 GMT |
0.7286 USDT |
0.7170 USDT |
0.7292 USDT |
0.7287 USDT |
| 2022-08-25 |
0.7944 USDT |
317,931.9313 GMT |
0.7936 USDT |
0.7849 USDT |
0.7913 USDT |
0.7904 USDT |
| 2022-08-24 |
0.7949 USDT |
741,511.1851 GMT |
0.7999 USDT |
0.7889 USDT |
0.7968 USDT |
0.7905 USDT |
| 2022-08-23 |
0.7700 USDT |
507,072.3552 GMT |
0.7816 USDT |
0.7799 USDT |
0.7837 USDT |
0.7872 USDT |
| 2022-08-22 |
0.7782 USDT |
762,923.4094 GMT |
0.7620 USDT |
0.7618 USDT |
0.7664 USDT |
0.7722 USDT |
| 2022-08-21 |
0.8045 USDT |
881,202.5241 GMT |
0.8112 USDT |
0.8058 USDT |
0.8110 USDT |
0.8144 USDT |
| 2022-08-20 |
0.7958 USDT |
246,293.4653 GMT |
0.7929 USDT |
0.7910 USDT |
0.8029 USDT |
0.7977 USDT |
| 2022-08-19 |
0.8417 USDT |
1,276,125.2322 GMT |
0.7784 USDT |
0.7668 USDT |
0.7733 USDT |
0.7731 USDT |
| 2022-08-18 |
0.9677 USDT |
2,126,081.7084 GMT |
0.9799 USDT |
0.8995 USDT |
0.9734 USDT |
0.9178 USDT |
| 2022-08-17 |
1.0369 USDT |
372,691.8980 GMT |
0.9960 USDT |
0.9639 USDT |
0.9961 USDT |
0.9725 USDT |
| 2022-08-16 |
1.0868 USDT |
192,132.5703 GMT |
1.0816 USDT |
1.0725 USDT |
1.0820 USDT |
1.0787 USDT |
| 2022-08-15 |
1.0457 USDT |
863,485.6536 GMT |
1.0443 USDT |
1.0368 USDT |
1.0498 USDT |
1.0456 USDT |
| 2022-08-14 |
0.9962 USDT |
654,690.1949 GMT |
0.9685 USDT |
0.9658 USDT |
0.9830 USDT |
0.9822 USDT |
| 2022-08-13 |
0.9831 USDT |
656,058.1276 GMT |
0.9816 USDT |
0.9678 USDT |
0.9769 USDT |
0.9749 USDT |
| 2022-08-12 |
0.9619 USDT |
59,247.8959 GMT |
0.9669 USDT |
0.9649 USDT |
0.9689 USDT |
0.9678 USDT |
| 2022-08-11 |
0.9894 USDT |
710,447.4068 GMT |
0.9719 USDT |
0.9598 USDT |
0.9672 USDT |
0.9670 USDT |
| 2022-08-10 |
0.9585 USDT |
910,448.1589 GMT |
0.9665 USDT |
0.9665 USDT |
0.9777 USDT |
0.9811 USDT |
| 2022-08-09 |
0.9997 USDT |
196,494.6804 GMT |
0.9495 USDT |
0.9495 USDT |
0.9562 USDT |
0.9507 USDT |