Identifier on DigiFinex: gmt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.2277 USDT |
549,376.1000 GMT |
0.2237 USDT |
0.2212 USDT |
0.2241 USDT |
0.2242 USDT |
| 2024-05-05 |
0.2254 USDT |
347,364.5000 GMT |
0.2287 USDT |
0.2256 USDT |
0.2271 USDT |
0.2268 USDT |
| 2024-05-04 |
0.2273 USDT |
302,216.2000 GMT |
0.2270 USDT |
0.2243 USDT |
0.2259 USDT |
0.2259 USDT |
| 2024-05-03 |
0.2227 USDT |
267,549.1000 GMT |
0.2263 USDT |
0.2252 USDT |
0.2267 USDT |
0.2291 USDT |
| 2024-05-02 |
0.2159 USDT |
345,564.0000 GMT |
0.2188 USDT |
0.2174 USDT |
0.2192 USDT |
0.2216 USDT |
| 2024-05-01 |
0.2092 USDT |
708,637.6000 GMT |
0.2098 USDT |
0.2058 USDT |
0.2095 USDT |
0.2116 USDT |
| 2024-04-30 |
0.2188 USDT |
740,501.3000 GMT |
0.2150 USDT |
0.2079 USDT |
0.2112 USDT |
0.2124 USDT |
| 2024-04-29 |
0.2332 USDT |
167,041.3000 GMT |
0.2338 USDT |
0.2284 USDT |
0.2306 USDT |
0.2293 USDT |
| 2024-04-28 |
0.2440 USDT |
91,003.8000 GMT |
0.2428 USDT |
0.2417 USDT |
0.2433 USDT |
0.2428 USDT |
| 2024-04-27 |
0.2394 USDT |
207,837.2000 GMT |
0.2409 USDT |
0.2385 USDT |
0.2404 USDT |
0.2430 USDT |
| 2024-04-26 |
0.2454 USDT |
169,558.8000 GMT |
0.2447 USDT |
0.2421 USDT |
0.2460 USDT |
0.2462 USDT |
| 2024-04-25 |
0.2439 USDT |
397,333.6000 GMT |
0.2414 USDT |
0.2412 USDT |
0.2443 USDT |
0.2518 USDT |
| 2024-04-24 |
0.2596 USDT |
567,202.5000 GMT |
0.2594 USDT |
0.2473 USDT |
0.2532 USDT |
0.2518 USDT |
| 2024-04-23 |
0.2584 USDT |
305,872.7000 GMT |
0.2606 USDT |
0.2593 USDT |
0.2627 USDT |
0.2638 USDT |
| 2024-04-22 |
0.2523 USDT |
184,693.5000 GMT |
0.2515 USDT |
0.2512 USDT |
0.2550 USDT |
0.2569 USDT |
| 2024-04-21 |
0.2520 USDT |
285,045.1000 GMT |
0.2487 USDT |
0.2436 USDT |
0.2479 USDT |
0.2490 USDT |
| 2024-04-20 |
0.2441 USDT |
554,225.1000 GMT |
0.2426 USDT |
0.2418 USDT |
0.2475 USDT |
0.2547 USDT |
| 2024-04-19 |
0.2327 USDT |
219,613.2000 GMT |
0.2404 USDT |
0.2365 USDT |
0.2391 USDT |
0.2389 USDT |
| 2024-04-18 |
0.2317 USDT |
302,002.8000 GMT |
0.2373 USDT |
0.2319 USDT |
0.2365 USDT |
0.2386 USDT |
| 2024-04-17 |
0.2320 USDT |
1,029,473.5000 GMT |
0.2256 USDT |
0.2226 USDT |
0.2306 USDT |
0.2329 USDT |
| 2024-04-16 |
0.2287 USDT |
324,120.5000 GMT |
0.2264 USDT |
0.2248 USDT |
0.2283 USDT |
0.2330 USDT |
| 2024-04-15 |
0.2531 USDT |
919,245.0000 GMT |
0.2417 USDT |
0.2277 USDT |
0.2366 USDT |
0.2387 USDT |
| 2024-04-14 |
0.2436 USDT |
1,502,360.5000 GMT |
0.2508 USDT |
0.2358 USDT |
0.2486 USDT |
0.2517 USDT |
| 2024-04-13 |
0.2470 USDT |
3,923,737.2000 GMT |
0.2611 USDT |
0.2078 USDT |
0.2299 USDT |
0.2364 USDT |
| 2024-04-12 |
0.2596 USDT |
2,664,740.1000 GMT |
0.2839 USDT |
0.2183 USDT |
0.2395 USDT |
0.2448 USDT |
| 2024-04-11 |
0.2898 USDT |
1,397,614.4000 GMT |
0.2911 USDT |
0.2799 USDT |
0.2845 USDT |
0.2812 USDT |
| 2024-04-10 |
0.2940 USDT |
295,702.1000 GMT |
0.2934 USDT |
0.2877 USDT |
0.2915 USDT |
0.2955 USDT |
| 2024-04-09 |
0.3163 USDT |
790,498.5000 GMT |
0.3041 USDT |
0.3022 USDT |
0.3059 USDT |
0.3046 USDT |
| 2024-04-08 |
0.3267 USDT |
220,239.6000 GMT |
0.3336 USDT |
0.3323 USDT |
0.3338 USDT |
0.3344 USDT |
| 2024-04-07 |
0.3157 USDT |
248,761.7000 GMT |
0.3201 USDT |
0.3142 USDT |
0.3170 USDT |
0.3178 USDT |
| 2024-04-06 |
0.3075 USDT |
153,816.1000 GMT |
0.3061 USDT |
0.3036 USDT |
0.3061 USDT |
0.3074 USDT |
| 2024-04-05 |
0.3025 USDT |
261,453.8000 GMT |
0.3056 USDT |
0.3042 USDT |
0.3084 USDT |
0.3079 USDT |
| 2024-04-04 |
0.3048 USDT |
295,468.6000 GMT |
0.3106 USDT |
0.3090 USDT |
0.3128 USDT |
0.3108 USDT |
| 2024-04-03 |
0.3063 USDT |
944,247.1000 GMT |
0.3078 USDT |
0.2936 USDT |
0.3001 USDT |
0.2991 USDT |
| 2024-04-02 |
0.3181 USDT |
591,362.8000 GMT |
0.3100 USDT |
0.3043 USDT |
0.3097 USDT |
0.3059 USDT |
| 2024-04-01 |
0.3551 USDT |
707,545.9000 GMT |
0.3381 USDT |
0.3311 USDT |
0.3358 USDT |
0.3400 USDT |
| 2024-03-31 |
0.3685 USDT |
566,029.1000 GMT |
0.3658 USDT |
0.3639 USDT |
0.3686 USDT |
0.3723 USDT |
| 2024-03-30 |
0.3830 USDT |
341,775.9000 GMT |
0.3753 USDT |
0.3686 USDT |
0.3720 USDT |
0.3688 USDT |
| 2024-03-29 |
0.3844 USDT |
536,978.0000 GMT |
0.3783 USDT |
0.3782 USDT |
0.3871 USDT |
0.3900 USDT |
| 2024-03-28 |
0.4054 USDT |
980,159.2000 GMT |
0.4079 USDT |
0.3956 USDT |
0.4004 USDT |
0.4051 USDT |
| 2024-03-27 |
0.3493 USDT |
1,094,689.8000 GMT |
0.3443 USDT |
0.3352 USDT |
0.3481 USDT |
0.3477 USDT |
| 2024-03-26 |
0.3432 USDT |
522,592.4000 GMT |
0.3433 USDT |
0.3365 USDT |
0.3461 USDT |
0.3441 USDT |
| 2024-03-25 |
0.3246 USDT |
464,770.1000 GMT |
0.3294 USDT |
0.3251 USDT |
0.3300 USDT |
0.3302 USDT |
| 2024-03-24 |
0.2928 USDT |
242,748.7000 GMT |
0.2950 USDT |
0.2891 USDT |
0.2932 USDT |
0.2992 USDT |
| 2024-03-23 |
0.2902 USDT |
274,180.5000 GMT |
0.2947 USDT |
0.2914 USDT |
0.2933 USDT |
0.2920 USDT |
| 2024-03-22 |
0.2873 USDT |
340,222.2000 GMT |
0.2752 USDT |
0.2750 USDT |
0.2841 USDT |
0.2817 USDT |
| 2024-03-21 |
0.2884 USDT |
550,182.4000 GMT |
0.2963 USDT |
0.2831 USDT |
0.2907 USDT |
0.2900 USDT |
| 2024-03-20 |
0.2658 USDT |
782,222.4000 GMT |
0.2657 USDT |
0.2553 USDT |
0.2672 USDT |
0.2852 USDT |
| 2024-03-19 |
0.2684 USDT |
553,120.4000 GMT |
0.2665 USDT |
0.2607 USDT |
0.2681 USDT |
0.2722 USDT |
| 2024-03-18 |
0.2998 USDT |
434,763.9000 GMT |
0.2932 USDT |
0.2836 USDT |
0.2887 USDT |
0.2912 USDT |