Identifier on DigiFinex: gmt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-07 |
0.9872 USDT |
197,663.9021 GMT |
1.0238 USDT |
1.0126 USDT |
1.0258 USDT |
1.0162 USDT |
| 2022-07-06 |
0.9343 USDT |
2,555,240.0128 GMT |
0.9743 USDT |
0.9469 USDT |
0.9636 USDT |
0.9625 USDT |
| 2022-07-05 |
0.9200 USDT |
2,893,953.7764 GMT |
0.9192 USDT |
0.9067 USDT |
0.9408 USDT |
0.9323 USDT |
| 2022-07-04 |
0.8258 USDT |
633,805.5259 GMT |
0.8665 USDT |
0.8625 USDT |
0.8841 USDT |
0.8760 USDT |
| 2022-07-03 |
0.8132 USDT |
907,792.4624 GMT |
0.8079 USDT |
0.8055 USDT |
0.8150 USDT |
0.8113 USDT |
| 2022-07-02 |
0.7970 USDT |
942,820.0087 GMT |
0.8163 USDT |
0.8011 USDT |
0.8098 USDT |
0.8179 USDT |
| 2022-07-01 |
0.8400 USDT |
197,609.4610 GMT |
0.8302 USDT |
0.8250 USDT |
0.8420 USDT |
0.8266 USDT |
| 2022-06-30 |
0.8112 USDT |
362,686.2379 GMT |
0.7908 USDT |
0.7893 USDT |
0.7987 USDT |
0.7918 USDT |
| 2022-06-29 |
0.8826 USDT |
1,118,834.6501 GMT |
0.9017 USDT |
0.8777 USDT |
0.8920 USDT |
0.8791 USDT |
| 2022-06-28 |
0.9485 USDT |
1,175,540.2533 GMT |
0.9162 USDT |
0.8714 USDT |
0.8880 USDT |
0.8744 USDT |
| 2022-06-27 |
0.9631 USDT |
1,574,355.0099 GMT |
0.9409 USDT |
0.9235 USDT |
0.9504 USDT |
0.9755 USDT |
| 2022-06-26 |
1.0379 USDT |
1,447,344.0867 GMT |
0.9721 USDT |
0.9533 USDT |
0.9850 USDT |
0.9612 USDT |
| 2022-06-25 |
0.8715 USDT |
2,651,997.3446 GMT |
0.8882 USDT |
0.8847 USDT |
0.9272 USDT |
0.9436 USDT |
| 2022-06-24 |
0.8249 USDT |
1,204,089.2479 GMT |
0.8192 USDT |
0.8118 USDT |
0.8300 USDT |
0.8469 USDT |
| 2022-06-23 |
0.7729 USDT |
1,369,063.2575 GMT |
0.7678 USDT |
0.7660 USDT |
0.7879 USDT |
0.8068 USDT |
| 2022-06-22 |
0.7731 USDT |
897,938.4262 GMT |
0.7754 USDT |
0.7455 USDT |
0.7595 USDT |
0.7455 USDT |
| 2022-06-21 |
0.8103 USDT |
1,741,656.2212 GMT |
0.7974 USDT |
0.7677 USDT |
0.7820 USDT |
0.7856 USDT |
| 2022-06-20 |
0.7695 USDT |
332,535.7202 GMT |
0.7563 USDT |
0.7417 USDT |
0.7561 USDT |
0.7505 USDT |
| 2022-06-19 |
0.6574 USDT |
2,591,975.7137 GMT |
0.7451 USDT |
0.7326 USDT |
0.7530 USDT |
0.7507 USDT |
| 2022-06-18 |
0.5793 USDT |
3,544,078.5093 GMT |
0.5740 USDT |
0.5537 USDT |
0.5810 USDT |
0.5797 USDT |
| 2022-06-17 |
0.6146 USDT |
208,508.3577 GMT |
0.6112 USDT |
0.6099 USDT |
0.6242 USDT |
0.6158 USDT |
| 2022-06-16 |
0.6406 USDT |
653,097.2229 GMT |
0.6075 USDT |
0.6022 USDT |
0.6167 USDT |
0.6029 USDT |
| 2022-06-15 |
0.6095 USDT |
321,559.1405 GMT |
0.6490 USDT |
0.6479 USDT |
0.6695 USDT |
0.6674 USDT |
| 2022-06-14 |
0.6373 USDT |
618,779.4502 GMT |
0.6218 USDT |
0.6044 USDT |
0.6148 USDT |
0.6141 USDT |
| 2022-06-13 |
0.5943 USDT |
1,088,173.5453 GMT |
0.5893 USDT |
0.5877 USDT |
0.6010 USDT |
0.6030 USDT |
| 2022-06-12 |
0.7214 USDT |
2,632,692.2551 GMT |
0.7375 USDT |
0.6934 USDT |
0.7042 USDT |
0.6985 USDT |
| 2022-06-11 |
0.8432 USDT |
1,098,739.4530 GMT |
0.8146 USDT |
0.7996 USDT |
0.8121 USDT |
0.8140 USDT |
| 2022-06-10 |
0.9424 USDT |
757,957.4992 GMT |
0.9007 USDT |
0.8996 USDT |
0.9186 USDT |
0.9165 USDT |
| 2022-06-09 |
1.0015 USDT |
559,483.6172 GMT |
0.9900 USDT |
0.9760 USDT |
0.9930 USDT |
0.9916 USDT |
| 2022-06-08 |
0.9938 USDT |
248,764.4543 GMT |
0.9826 USDT |
0.9688 USDT |
0.9805 USDT |
0.9756 USDT |
| 2022-06-07 |
0.9659 USDT |
518,661.8297 GMT |
0.9837 USDT |
0.9364 USDT |
0.9850 USDT |
0.9574 USDT |