Identifier on DigiFinex: gmt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
1.0035 USDT |
476,983.2788 GMT |
1.0050 USDT |
0.9781 USDT |
0.9950 USDT |
0.9924 USDT |
| 2022-06-05 |
0.9477 USDT |
532,403.7096 GMT |
0.9439 USDT |
0.9274 USDT |
0.9444 USDT |
0.9348 USDT |
| 2022-06-04 |
1.0037 USDT |
385,010.5699 GMT |
1.0032 USDT |
0.9951 USDT |
1.0029 USDT |
0.9982 USDT |
| 2022-06-03 |
1.0220 USDT |
289,401.4372 GMT |
1.0127 USDT |
1.0125 USDT |
1.0397 USDT |
1.0316 USDT |
| 2022-06-02 |
1.0127 USDT |
271,964.2306 GMT |
1.0401 USDT |
1.0373 USDT |
1.0381 USDT |
1.0381 USDT |
| 2022-06-01 |
1.1023 USDT |
3,675,897.5839 GMT |
1.0309 USDT |
0.9707 USDT |
1.0024 USDT |
1.0002 USDT |
| 2022-05-31 |
1.1973 USDT |
1,131,849.4324 GMT |
1.1862 USDT |
1.1717 USDT |
1.1875 USDT |
1.1932 USDT |
| 2022-05-30 |
1.1752 USDT |
961,345.1529 GMT |
1.2053 USDT |
1.1976 USDT |
1.2486 USDT |
1.2424 USDT |
| 2022-05-29 |
1.0189 USDT |
648,621.7889 GMT |
1.0743 USDT |
1.0651 USDT |
1.0872 USDT |
1.0737 USDT |
| 2022-05-28 |
1.0398 USDT |
522,569.9122 GMT |
1.0388 USDT |
1.0345 USDT |
1.0558 USDT |
1.0534 USDT |
| 2022-05-27 |
0.9505 USDT |
4,202,404.0000 GMT |
1.0178 USDT |
0.9473 USDT |
1.0103 USDT |
1.0123 USDT |
| 2022-05-26 |
1.0428 USDT |
12,536,693.6430 GMT |
0.8610 USDT |
0.8328 USDT |
0.9208 USDT |
0.9283 USDT |
| 2022-05-25 |
1.3908 USDT |
1,230,259.4207 GMT |
1.3805 USDT |
1.3718 USDT |
1.3928 USDT |
1.3967 USDT |
| 2022-05-24 |
1.3647 USDT |
1,468,428.1715 GMT |
1.3563 USDT |
1.3536 USDT |
1.3781 USDT |
1.3922 USDT |
| 2022-05-23 |
1.4500 USDT |
4,910,601.8132 GMT |
1.4912 USDT |
1.3593 USDT |
1.3819 USDT |
1.3748 USDT |
| 2022-05-22 |
1.3931 USDT |
2,002,523.7621 GMT |
1.3940 USDT |
1.3928 USDT |
1.4138 USDT |
1.4168 USDT |
| 2022-05-21 |
1.3640 USDT |
480,170.3491 GMT |
1.3573 USDT |
1.3506 USDT |
1.3642 USDT |
1.3588 USDT |
| 2022-05-20 |
1.4066 USDT |
747,223.8709 GMT |
1.3452 USDT |
1.3381 USDT |
1.3601 USDT |
1.3524 USDT |
| 2022-05-19 |
1.3799 USDT |
451,754.9165 GMT |
1.4725 USDT |
1.4405 USDT |
1.4729 USDT |
1.4756 USDT |
| 2022-05-18 |
1.5041 USDT |
5,854,836.0288 GMT |
1.4069 USDT |
1.3139 USDT |
1.4149 USDT |
1.3590 USDT |
| 2022-05-17 |
1.5582 USDT |
4,754,769.9494 GMT |
1.5217 USDT |
1.4929 USDT |
1.5234 USDT |
1.5778 USDT |
| 2022-05-16 |
1.4848 USDT |
1,708,796.9339 GMT |
1.4251 USDT |
1.4227 USDT |
1.4566 USDT |
1.4554 USDT |
| 2022-05-15 |
1.5167 USDT |
1,087,260.8963 GMT |
1.5666 USDT |
1.5605 USDT |
1.6382 USDT |
1.6140 USDT |
| 2022-05-14 |
1.4238 USDT |
405,544.3426 GMT |
1.3283 USDT |
1.3244 USDT |
1.3681 USDT |
1.3600 USDT |
| 2022-05-13 |
1.5369 USDT |
3,367,660.8524 GMT |
1.5287 USDT |
1.4808 USDT |
1.5638 USDT |
1.4902 USDT |
| 2022-05-12 |
1.0665 USDT |
5,730,333.3572 GMT |
1.0548 USDT |
1.0227 USDT |
1.1031 USDT |
1.2137 USDT |
| 2022-05-11 |
1.4572 USDT |
8,650,291.0173 GMT |
1.2809 USDT |
1.1547 USDT |
1.2742 USDT |
1.2483 USDT |
| 2022-05-10 |
1.8993 USDT |
8,387,773.9085 GMT |
1.6541 USDT |
1.6393 USDT |
1.8133 USDT |
1.7808 USDT |
| 2022-05-09 |
2.3673 USDT |
4,297,592.8462 GMT |
2.2183 USDT |
2.1238 USDT |
2.2238 USDT |
2.1410 USDT |
| 2022-05-08 |
2.6086 USDT |
305,899.7947 GMT |
2.6321 USDT |
2.6292 USDT |
2.6629 USDT |
2.6542 USDT |
| 2022-05-07 |
2.6683 USDT |
3,041,734.5366 GMT |
2.5140 USDT |
2.4727 USDT |
2.5703 USDT |
2.5695 USDT |
| 2022-05-06 |
2.5072 USDT |
619,802.3408 GMT |
2.4818 USDT |
2.4389 USDT |
2.5024 USDT |
2.4519 USDT |
| 2022-05-05 |
2.9608 USDT |
1,854,774.7745 GMT |
2.6990 USDT |
2.6859 USDT |
2.7563 USDT |
2.7364 USDT |
| 2022-05-04 |
3.3002 USDT |
403,353.4432 GMT |
3.2852 USDT |
3.2671 USDT |
3.2946 USDT |
3.2900 USDT |
| 2022-05-03 |
3.3081 USDT |
390,145.0301 GMT |
3.2115 USDT |
3.2054 USDT |
3.2357 USDT |
3.2346 USDT |
| 2022-05-02 |
3.3598 USDT |
908,144.7221 GMT |
3.2427 USDT |
3.2327 USDT |
3.2665 USDT |
3.2649 USDT |
| 2022-05-01 |
3.4575 USDT |
430,724.6982 GMT |
3.3954 USDT |
3.3868 USDT |
3.4408 USDT |
3.3908 USDT |
| 2022-04-30 |
3.8214 USDT |
382,152.5799 GMT |
3.6382 USDT |
3.5978 USDT |
3.6443 USDT |
3.6192 USDT |
| 2022-04-29 |
3.7494 USDT |
943,510.3954 GMT |
3.8281 USDT |
3.7212 USDT |
3.8458 USDT |
3.7238 USDT |
| 2022-04-28 |
3.9001 USDT |
8,332,365.1262 GMT |
3.8003 USDT |
3.5703 USDT |
3.7193 USDT |
3.7000 USDT |
| 2022-04-27 |
3.6201 USDT |
8,298,369.9418 GMT |
3.8902 USDT |
3.6900 USDT |
3.7997 USDT |
3.8115 USDT |
| 2022-04-26 |
3.3368 USDT |
5,138,958.1797 GMT |
3.2354 USDT |
3.1721 USDT |
3.2416 USDT |
3.2940 USDT |
| 2022-04-25 |
3.2742 USDT |
1,468,164.5377 GMT |
3.2348 USDT |
3.2275 USDT |
3.2541 USDT |
3.2670 USDT |
| 2022-04-24 |
3.2443 USDT |
5,149,905.1205 GMT |
3.2700 USDT |
3.2218 USDT |
3.2554 USDT |
3.2983 USDT |
| 2022-04-23 |
3.2382 USDT |
2,444,377.5092 GMT |
3.1694 USDT |
3.1340 USDT |
3.1574 USDT |
3.1410 USDT |
| 2022-04-22 |
3.1648 USDT |
2,278,906.8964 GMT |
3.1590 USDT |
3.1112 USDT |
3.1321 USDT |
3.1293 USDT |
| 2022-04-21 |
3.2328 USDT |
4,292,163.1155 GMT |
3.0968 USDT |
2.9956 USDT |
3.1443 USDT |
3.1170 USDT |
| 2022-04-20 |
3.5375 USDT |
1,624,683.6040 GMT |
3.3899 USDT |
3.3142 USDT |
3.3899 USDT |
3.3451 USDT |
| 2022-04-19 |
3.4364 USDT |
1,982,519.4583 GMT |
3.6924 USDT |
3.6898 USDT |
3.7204 USDT |
3.7076 USDT |
| 2022-04-18 |
2.7700 USDT |
2,628,795.7173 GMT |
3.1524 USDT |
3.1520 USDT |
3.2439 USDT |
3.2158 USDT |