Identifier on DigiFinex: gmt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-08 |
0.9516 USDT |
562,228.9953 GMT |
0.9389 USDT |
0.9361 USDT |
0.9429 USDT |
0.9428 USDT |
| 2022-08-07 |
0.9282 USDT |
1,060,357.7221 GMT |
0.9328 USDT |
0.9233 USDT |
0.9300 USDT |
0.9297 USDT |
| 2022-08-06 |
0.9385 USDT |
572,773.2836 GMT |
0.9354 USDT |
0.9229 USDT |
0.9339 USDT |
0.9264 USDT |
| 2022-08-05 |
0.9276 USDT |
645,984.9928 GMT |
0.9222 USDT |
0.9180 USDT |
0.9266 USDT |
0.9356 USDT |
| 2022-08-04 |
0.9174 USDT |
132,828.6240 GMT |
0.9007 USDT |
0.9005 USDT |
0.9056 USDT |
0.9043 USDT |
| 2022-08-03 |
0.9199 USDT |
750,360.1982 GMT |
0.9403 USDT |
0.9295 USDT |
0.9355 USDT |
0.9319 USDT |
| 2022-08-02 |
0.9262 USDT |
703,920.1117 GMT |
0.9383 USDT |
0.9144 USDT |
0.9271 USDT |
0.9212 USDT |
| 2022-08-01 |
0.9647 USDT |
871,084.3017 GMT |
0.9270 USDT |
0.9233 USDT |
0.9345 USDT |
0.9312 USDT |
| 2022-07-31 |
0.9936 USDT |
1,509,560.4912 GMT |
1.0025 USDT |
0.9508 USDT |
0.9663 USDT |
0.9551 USDT |
| 2022-07-30 |
1.0067 USDT |
1,718,987.5818 GMT |
1.0320 USDT |
0.9772 USDT |
0.9914 USDT |
0.9882 USDT |
| 2022-07-29 |
0.9944 USDT |
1,237,138.4172 GMT |
0.9789 USDT |
0.9733 USDT |
0.9862 USDT |
0.9957 USDT |
| 2022-07-28 |
0.9892 USDT |
423,101.0681 GMT |
1.0209 USDT |
1.0114 USDT |
1.0199 USDT |
1.0180 USDT |
| 2022-07-27 |
0.9052 USDT |
809,566.8340 GMT |
0.9317 USDT |
0.9283 USDT |
0.9525 USDT |
0.9615 USDT |
| 2022-07-26 |
0.8901 USDT |
447,186.0720 GMT |
0.8599 USDT |
0.8597 USDT |
0.8797 USDT |
0.8788 USDT |
| 2022-07-25 |
0.9577 USDT |
1,809,598.6303 GMT |
0.9615 USDT |
0.9319 USDT |
0.9549 USDT |
0.9637 USDT |
| 2022-07-24 |
0.9740 USDT |
636,409.0345 GMT |
0.9745 USDT |
0.9719 USDT |
0.9815 USDT |
0.9856 USDT |
| 2022-07-23 |
0.9401 USDT |
321,566.8525 GMT |
0.9394 USDT |
0.9387 USDT |
0.9542 USDT |
0.9541 USDT |
| 2022-07-22 |
0.9933 USDT |
304,481.2938 GMT |
0.9400 USDT |
0.9388 USDT |
0.9504 USDT |
0.9469 USDT |
| 2022-07-21 |
0.9740 USDT |
855,328.7758 GMT |
1.0009 USDT |
0.9931 USDT |
0.9969 USDT |
0.9957 USDT |
| 2022-07-20 |
1.0487 USDT |
259,757.2360 GMT |
0.9959 USDT |
0.9790 USDT |
0.9959 USDT |
0.9819 USDT |
| 2022-07-19 |
1.0724 USDT |
536,233.0465 GMT |
1.0693 USDT |
1.0672 USDT |
1.0816 USDT |
1.0767 USDT |
| 2022-07-18 |
1.0416 USDT |
3,660,178.5988 GMT |
1.1109 USDT |
1.0516 USDT |
1.0729 USDT |
1.0665 USDT |
| 2022-07-17 |
0.9265 USDT |
1,189,797.9022 GMT |
0.9152 USDT |
0.9021 USDT |
0.9141 USDT |
0.9133 USDT |
| 2022-07-16 |
0.9191 USDT |
287,810.9227 GMT |
0.9313 USDT |
0.9252 USDT |
0.9363 USDT |
0.9333 USDT |
| 2022-07-15 |
0.9376 USDT |
410,173.7787 GMT |
0.9303 USDT |
0.9242 USDT |
0.9367 USDT |
0.9325 USDT |
| 2022-07-14 |
0.9016 USDT |
1,494,955.7902 GMT |
0.9286 USDT |
0.9142 USDT |
0.9248 USDT |
0.9226 USDT |
| 2022-07-13 |
0.8527 USDT |
1,838,708.5709 GMT |
0.8502 USDT |
0.8461 USDT |
0.8537 USDT |
0.8842 USDT |
| 2022-07-12 |
0.8514 USDT |
1,081,206.4620 GMT |
0.8433 USDT |
0.8324 USDT |
0.8473 USDT |
0.8547 USDT |
| 2022-07-11 |
0.8867 USDT |
412,673.7869 GMT |
0.8699 USDT |
0.8455 USDT |
0.8557 USDT |
0.8478 USDT |
| 2022-07-10 |
0.9710 USDT |
273,176.7789 GMT |
0.9595 USDT |
0.9535 USDT |
0.9553 USDT |
0.9538 USDT |
| 2022-07-09 |
1.0186 USDT |
216,010.0682 GMT |
1.0187 USDT |
1.0146 USDT |
1.0209 USDT |
1.0168 USDT |
| 2022-07-08 |
0.9974 USDT |
186,463.6463 GMT |
1.0072 USDT |
1.0060 USDT |
1.0246 USDT |
1.0158 USDT |