Identifier on DigiFinex: gmt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |