Identifier on DigiFinex: gmt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-17 |
2.5098 USDT |
5,501,972.7791 GMT |
2.5676 USDT |
2.3967 USDT |
2.5392 USDT |
2.4290 USDT |
| 2022-04-16 |
2.3434 USDT |
1,104,022.6839 GMT |
2.3681 USDT |
2.3666 USDT |
2.3985 USDT |
2.4006 USDT |
| 2022-04-15 |
2.2376 USDT |
880,397.0938 GMT |
2.2585 USDT |
2.2489 USDT |
2.2679 USDT |
2.3227 USDT |
| 2022-04-14 |
2.2310 USDT |
1,038,140.4379 GMT |
2.1986 USDT |
2.1849 USDT |
2.2146 USDT |
2.2309 USDT |
| 2022-04-13 |
2.1733 USDT |
264,519.1113 GMT |
2.1689 USDT |
2.1548 USDT |
2.1661 USDT |
2.1582 USDT |
| 2022-04-12 |
2.2293 USDT |
563,851.1073 GMT |
2.1901 USDT |
2.1895 USDT |
2.2450 USDT |
2.2346 USDT |
| 2022-04-11 |
2.4465 USDT |
1,625,236.8902 GMT |
2.5971 USDT |
2.5562 USDT |
2.6156 USDT |
2.6110 USDT |
| 2022-04-10 |
2.3085 USDT |
488,305.7157 GMT |
2.3264 USDT |
2.3208 USDT |
2.3829 USDT |
2.3388 USDT |
| 2022-04-09 |
2.2162 USDT |
1,867,947.3039 GMT |
2.2022 USDT |
2.1924 USDT |
2.2269 USDT |
2.3136 USDT |
| 2022-04-08 |
2.2225 USDT |
798,524.7934 GMT |
2.2048 USDT |
2.1502 USDT |
2.2171 USDT |
2.1667 USDT |
| 2022-04-07 |
2.1807 USDT |
1,670,633.2175 GMT |
2.1056 USDT |
2.0983 USDT |
2.1509 USDT |
2.1909 USDT |
| 2022-04-06 |
2.4108 USDT |
7,049,397.6335 GMT |
2.2333 USDT |
2.1564 USDT |
2.2686 USDT |
2.2913 USDT |
| 2022-04-05 |
2.2094 USDT |
320,577.0312 GMT |
2.1359 USDT |
2.1145 USDT |
2.1454 USDT |
2.1416 USDT |
| 2022-04-04 |
2.3090 USDT |
1,441,817.9704 GMT |
2.1552 USDT |
2.0865 USDT |
2.1639 USDT |
2.1645 USDT |
| 2022-04-03 |
2.4756 USDT |
624,506.1972 GMT |
2.3550 USDT |
2.3524 USDT |
2.3986 USDT |
2.3959 USDT |
| 2022-04-02 |
2.6118 USDT |
3,424,888.4845 GMT |
2.5020 USDT |
2.2717 USDT |
2.3140 USDT |
2.2969 USDT |
| 2022-04-01 |
2.8161 USDT |
4,629,783.9702 GMT |
2.9009 USDT |
2.8637 USDT |
2.9759 USDT |
3.0100 USDT |
| 2022-03-31 |
2.1963 USDT |
6,860,848.5702 GMT |
2.2964 USDT |
2.2871 USDT |
2.3832 USDT |
2.4285 USDT |
| 2022-03-30 |
1.9942 USDT |
828,448.7535 GMT |
1.9987 USDT |
1.9422 USDT |
2.0089 USDT |
1.9821 USDT |
| 2022-03-29 |
1.3649 USDT |
25,872,509.4845 GMT |
1.4425 USDT |
1.4128 USDT |
1.4958 USDT |
1.7394 USDT |
| 2022-03-28 |
0.9719 USDT |
5,181,820.1862 GMT |
1.0621 USDT |
1.0156 USDT |
1.0536 USDT |
1.0320 USDT |
| 2022-03-27 |
0.7656 USDT |
502,898.4779 GMT |
0.7581 USDT |
0.7563 USDT |
0.7709 USDT |
0.7624 USDT |
| 2022-03-26 |
0.7889 USDT |
1,388,979.6185 GMT |
0.7713 USDT |
0.7513 USDT |
0.7622 USDT |
0.7554 USDT |
| 2022-03-25 |
0.7393 USDT |
3,865,845.3765 GMT |
0.7685 USDT |
0.7534 USDT |
0.7768 USDT |
0.7704 USDT |
| 2022-03-24 |
0.7578 USDT |
487,979.3766 GMT |
0.7511 USDT |
0.7480 USDT |
0.7556 USDT |
0.7522 USDT |
| 2022-03-23 |
0.7696 USDT |
1,464,238.4404 GMT |
0.7697 USDT |
0.7560 USDT |
0.7651 USDT |
0.7632 USDT |
| 2022-03-22 |
0.8082 USDT |
325,053.8132 GMT |
0.7807 USDT |
0.7786 USDT |
0.7883 USDT |
0.7875 USDT |
| 2022-03-21 |
0.7602 USDT |
4,421,866.4886 GMT |
0.7329 USDT |
0.7243 USDT |
0.7483 USDT |
0.7481 USDT |
| 2022-03-20 |
0.5961 USDT |
23,206.6945 GMT |
0.5793 USDT |
0.5554 USDT |
0.5599 USDT |
0.5572 USDT |
| 2022-03-19 |
0.6376 USDT |
9,099.7887 GMT |
0.6282 USDT |
0.6280 USDT |
0.6285 USDT |
0.6290 USDT |
| 2022-03-18 |
0.6864 USDT |
11,534.9236 GMT |
0.6723 USDT |
0.6492 USDT |
0.6597 USDT |
0.6499 USDT |
| 2022-03-17 |
0.5855 USDT |
16,242.3812 GMT |
0.6649 USDT |
0.6630 USDT |
0.6691 USDT |
0.7516 USDT |
| 2022-03-16 |
0.4326 USDT |
15,439.2177 GMT |
0.4632 USDT |
0.4606 USDT |
0.4634 USDT |
0.4633 USDT |
| 2022-03-15 |
0.3807 USDT |
5,809.3479 GMT |
0.3647 USDT |
0.3642 USDT |
0.3690 USDT |
0.3693 USDT |
| 2022-03-14 |
0.3986 USDT |
5,376.8047 GMT |
0.4010 USDT |
0.4010 USDT |
0.4047 USDT |
0.4078 USDT |
| 2022-03-13 |
0.2765 USDT |
5,157.9625 GMT |
0.3922 USDT |
0.3902 USDT |
0.3928 USDT |
0.3981 USDT |
| 2022-03-12 |
0.1674 USDT |
5,709.7127 GMT |
0.2309 USDT |
0.2284 USDT |
0.2290 USDT |
0.2289 USDT |
| 2022-03-11 |
0.1096 USDT |
12,677.5290 GMT |
0.1105 USDT |
0.1089 USDT |
0.1101 USDT |
0.1098 USDT |