Identifier on DigiFinex: gmt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-27 |
0.2797 USDT |
429,342.9000 GMT |
0.2757 USDT |
0.2724 USDT |
0.2788 USDT |
0.2843 USDT |
| 2024-02-26 |
0.2712 USDT |
330,011.2000 GMT |
0.2737 USDT |
0.2716 USDT |
0.2750 USDT |
0.2782 USDT |
| 2024-02-25 |
0.2653 USDT |
121,366.3000 GMT |
0.2659 USDT |
0.2637 USDT |
0.2657 USDT |
0.2662 USDT |
| 2024-02-24 |
0.2626 USDT |
125,679.2000 GMT |
0.2636 USDT |
0.2633 USDT |
0.2655 USDT |
0.2669 USDT |
| 2024-02-23 |
0.2606 USDT |
363,621.6000 GMT |
0.2595 USDT |
0.2542 USDT |
0.2601 USDT |
0.2624 USDT |
| 2024-02-22 |
0.2672 USDT |
154,492.7000 GMT |
0.2677 USDT |
0.2634 USDT |
0.2667 USDT |
0.2656 USDT |
| 2024-02-21 |
0.2692 USDT |
177,360.9000 GMT |
0.2609 USDT |
0.2572 USDT |
0.2613 USDT |
0.2669 USDT |
| 2024-02-20 |
0.2800 USDT |
521,411.6000 GMT |
0.2740 USDT |
0.2675 USDT |
0.2726 USDT |
0.2838 USDT |
| 2024-02-19 |
0.2826 USDT |
38,136.6000 GMT |
0.2853 USDT |
0.2843 USDT |
0.2869 USDT |
0.2864 USDT |
| 2024-02-18 |
0.2754 USDT |
184,474.6000 GMT |
0.2765 USDT |
0.2764 USDT |
0.2786 USDT |
0.2777 USDT |
| 2024-02-17 |
0.2697 USDT |
125,113.6000 GMT |
0.2665 USDT |
0.2652 USDT |
0.2668 USDT |
0.2686 USDT |
| 2024-02-16 |
0.2733 USDT |
365,343.9000 GMT |
0.2779 USDT |
0.2665 USDT |
0.2711 USDT |
0.2708 USDT |
| 2024-02-15 |
0.2705 USDT |
438,412.1000 GMT |
0.2740 USDT |
0.2679 USDT |
0.2714 USDT |
0.2743 USDT |