Identifier on DigiFinex: gmt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
0.3042 USDT |
450,485.8000 GMT |
0.3005 USDT |
0.3004 USDT |
0.3067 USDT |
0.3131 USDT |
| 2024-03-16 |
0.3303 USDT |
718,905.3000 GMT |
0.3210 USDT |
0.3014 USDT |
0.3134 USDT |
0.3118 USDT |
| 2024-03-15 |
0.3289 USDT |
378,173.4000 GMT |
0.3262 USDT |
0.3213 USDT |
0.3296 USDT |
0.3305 USDT |
| 2024-03-14 |
0.3553 USDT |
111,872.7000 GMT |
0.3509 USDT |
0.3507 USDT |
0.3576 USDT |
0.3562 USDT |
| 2024-03-13 |
0.3728 USDT |
729,401.6000 GMT |
0.3686 USDT |
0.3609 USDT |
0.3701 USDT |
0.3767 USDT |
| 2024-03-12 |
0.3675 USDT |
592,125.5000 GMT |
0.3701 USDT |
0.3649 USDT |
0.3715 USDT |
0.3688 USDT |
| 2024-03-11 |
0.3685 USDT |
111,592.5000 GMT |
0.3672 USDT |
0.3649 USDT |
0.3690 USDT |
0.3674 USDT |
| 2024-03-10 |
0.3706 USDT |
3,543,064.5000 GMT |
0.3673 USDT |
0.3616 USDT |
0.3745 USDT |
0.3912 USDT |
| 2024-03-09 |
0.3249 USDT |
1,321,074.8000 GMT |
0.3338 USDT |
0.3282 USDT |
0.3377 USDT |
0.3414 USDT |
| 2024-03-08 |
0.3074 USDT |
1,075,635.7000 GMT |
0.3093 USDT |
0.2855 USDT |
0.2990 USDT |
0.3012 USDT |
| 2024-03-07 |
0.3118 USDT |
319,417.6000 GMT |
0.3121 USDT |
0.3115 USDT |
0.3146 USDT |
0.3160 USDT |
| 2024-03-06 |
0.2992 USDT |
535,871.5000 GMT |
0.2969 USDT |
0.2947 USDT |
0.2985 USDT |
0.3066 USDT |
| 2024-03-05 |
0.3181 USDT |
1,289,666.5000 GMT |
0.3190 USDT |
0.2546 USDT |
0.2871 USDT |
0.2889 USDT |
| 2024-03-04 |
0.3146 USDT |
332,506.8000 GMT |
0.3006 USDT |
0.3000 USDT |
0.3102 USDT |
0.3158 USDT |
| 2024-03-03 |
0.3152 USDT |
486,307.1000 GMT |
0.3166 USDT |
0.3149 USDT |
0.3182 USDT |
0.3179 USDT |
| 2024-03-02 |
0.3319 USDT |
331,034.1000 GMT |
0.3331 USDT |
0.3277 USDT |
0.3345 USDT |
0.3384 USDT |
| 2024-03-01 |
0.3159 USDT |
239,510.4000 GMT |
0.3200 USDT |
0.3186 USDT |
0.3205 USDT |
0.3285 USDT |
| 2024-02-29 |
0.2986 USDT |
869,797.7000 GMT |
0.3021 USDT |
0.2981 USDT |
0.3062 USDT |
0.3083 USDT |
| 2024-02-28 |
0.2891 USDT |
812,858.4000 GMT |
0.2943 USDT |
0.2511 USDT |
0.2777 USDT |
0.2832 USDT |