Identifier on DigiFinex: gmt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.2671 USDT |
70,239.0000 GMT |
0.2671 USDT |
0.2665 USDT |
0.2674 USDT |
0.2667 USDT |
| 2024-01-26 |
0.2601 USDT |
128,249.4000 GMT |
0.2638 USDT |
0.2626 USDT |
0.2640 USDT |
0.2631 USDT |
| 2024-01-25 |
0.2562 USDT |
255,202.6000 GMT |
0.2569 USDT |
0.2507 USDT |
0.2551 USDT |
0.2571 USDT |
| 2024-01-24 |
0.2589 USDT |
77,375.2000 GMT |
0.2616 USDT |
0.2569 USDT |
0.2594 USDT |
0.2608 USDT |
| 2024-01-23 |
0.2534 USDT |
153,344.9000 GMT |
0.2544 USDT |
0.2505 USDT |
0.2537 USDT |
0.2517 USDT |
| 2024-01-22 |
0.2836 USDT |
1,693.0000 GMT |
0.2752 USDT |
0.2689 USDT |
0.2743 USDT |
0.2720 USDT |
| 2024-01-21 |
0.2952 USDT |
1,613.7000 GMT |
0.2963 USDT |
0.2909 USDT |
0.2927 USDT |
0.2919 USDT |
| 2024-01-20 |
0.2926 USDT |
1,664.2000 GMT |
0.2894 USDT |
0.2886 USDT |
0.2912 USDT |
0.2948 USDT |
| 2024-01-19 |
0.2902 USDT |
2,626.5000 GMT |
0.2774 USDT |
0.2763 USDT |
0.2851 USDT |
0.2923 USDT |
| 2024-01-18 |
0.3076 USDT |
3,043.7000 GMT |
0.3067 USDT |
0.2881 USDT |
0.2925 USDT |
0.2921 USDT |
| 2024-01-17 |
0.3145 USDT |
2,710.7000 GMT |
0.3131 USDT |
0.3090 USDT |
0.3123 USDT |
0.3121 USDT |
| 2024-01-16 |
0.3161 USDT |
2,198.0000 GMT |
0.3141 USDT |
0.3134 USDT |
0.3161 USDT |
0.3176 USDT |
| 2024-01-15 |
0.3107 USDT |
2,444.4000 GMT |
0.3119 USDT |
0.3074 USDT |
0.3113 USDT |
0.3095 USDT |
| 2024-01-14 |
0.3143 USDT |
3,163.8000 GMT |
0.3111 USDT |
0.3038 USDT |
0.3103 USDT |
0.3102 USDT |
| 2024-01-13 |
0.3131 USDT |
3,401.1000 GMT |
0.3224 USDT |
0.3167 USDT |
0.3206 USDT |
0.3241 USDT |
| 2024-01-12 |
0.3353 USDT |
4,010.0000 GMT |
0.3232 USDT |
0.3005 USDT |
0.3153 USDT |
0.3093 USDT |
| 2024-01-11 |
0.3260 USDT |
4,605.5000 GMT |
0.3286 USDT |
0.3230 USDT |
0.3278 USDT |
0.3230 USDT |
| 2024-01-10 |
0.3157 USDT |
4,222.0000 GMT |
0.3021 USDT |
0.2948 USDT |
0.3045 USDT |
0.3287 USDT |
| 2024-01-09 |
0.3263 USDT |
2,742.5000 GMT |
0.3100 USDT |
0.3006 USDT |
0.3067 USDT |
0.3052 USDT |
| 2024-01-08 |
0.3786 USDT |
2,157.8000 GMT |
0.3835 USDT |
0.3503 USDT |
0.3553 USDT |
0.3547 USDT |
| 2024-01-07 |
0.4047 USDT |
2,130.0000 GMT |
0.4273 USDT |
0.4120 USDT |
0.4373 USDT |
0.4353 USDT |
| 2024-01-06 |
0.3165 USDT |
1,493.3000 GMT |
0.3256 USDT |
0.3253 USDT |
0.3337 USDT |
0.3328 USDT |
| 2024-01-05 |
0.2909 USDT |
101.8000 GMT |
0.2844 USDT |
0.2835 USDT |
0.2861 USDT |
0.2895 USDT |
| 2024-01-04 |
0.3035 USDT |
367.9000 GMT |
0.3044 USDT |
0.3006 USDT |
0.3036 USDT |
0.3036 USDT |
| 2024-01-03 |
0.3188 USDT |
722.3000 GMT |
0.3039 USDT |
0.3039 USDT |
0.3108 USDT |
0.3091 USDT |
| 2024-01-02 |
0.3589 USDT |
1,876.3000 GMT |
0.3577 USDT |
0.3544 USDT |
0.3635 USDT |
0.3756 USDT |
| 2024-01-01 |
0.3303 USDT |
1,120.5000 GMT |
0.3329 USDT |
0.3329 USDT |
0.3435 USDT |
0.3668 USDT |
| 2023-12-31 |
0.2976 USDT |
1,104.3000 GMT |
0.3010 USDT |
0.3010 USDT |
0.3098 USDT |
0.3292 USDT |
| 2023-12-30 |
0.2985 USDT |
80.0000 GMT |
0.2985 USDT |
0.2979 USDT |
0.2985 USDT |
0.2986 USDT |
| 2023-12-29 |
0.3064 USDT |
384.0000 GMT |
0.3038 USDT |
0.2978 USDT |
0.3045 USDT |
0.3069 USDT |
| 2023-12-28 |
0.3107 USDT |
66.7000 GMT |
0.3015 USDT |
0.2967 USDT |
0.2998 USDT |
0.3007 USDT |
| 2023-12-27 |
0.3370 USDT |
527.5000 GMT |
0.3345 USDT |
0.3253 USDT |
0.3270 USDT |
0.3254 USDT |
| 2023-12-26 |
0.2997 USDT |
174.3000 GMT |
0.2881 USDT |
0.2844 USDT |
0.2902 USDT |
0.3042 USDT |
| 2023-12-25 |
0.2925 USDT |
221.6000 GMT |
0.3010 USDT |
0.2932 USDT |
0.2956 USDT |
0.2959 USDT |
| 2023-12-24 |
0.2824 USDT |
378,924.7000 GMT |
0.2871 USDT |
0.2736 USDT |
0.2833 USDT |
0.2817 USDT |
| 2023-12-23 |
0.2779 USDT |
185,721.3000 GMT |
0.2773 USDT |
0.2766 USDT |
0.2810 USDT |
0.2836 USDT |
| 2023-12-22 |
0.2757 USDT |
120,190.2000 GMT |
0.2789 USDT |
0.2760 USDT |
0.2793 USDT |
0.2806 USDT |
| 2023-12-21 |
0.2666 USDT |
157,196.0000 GMT |
0.2703 USDT |
0.2672 USDT |
0.2700 USDT |
0.2715 USDT |
| 2023-12-20 |
0.2558 USDT |
205,708.7000 GMT |
0.2637 USDT |
0.2553 USDT |
0.2605 USDT |
0.2603 USDT |
| 2023-12-19 |
0.2485 USDT |
321,104.6000 GMT |
0.2498 USDT |
0.2414 USDT |
0.2466 USDT |
0.2467 USDT |
| 2023-12-18 |
0.2446 USDT |
172,471.4000 GMT |
0.2417 USDT |
0.2384 USDT |
0.2406 USDT |
0.2416 USDT |
| 2023-12-17 |
0.2627 USDT |
170,566.9000 GMT |
0.2646 USDT |
0.2619 USDT |
0.2659 USDT |
0.2646 USDT |
| 2023-12-16 |
0.2633 USDT |
83,810.3000 GMT |
0.2675 USDT |
0.2633 USDT |
0.2668 USDT |
0.2658 USDT |
| 2023-12-15 |
0.2678 USDT |
111,601.3000 GMT |
0.2646 USDT |
0.2602 USDT |
0.2640 USDT |
0.2640 USDT |
| 2023-12-14 |
0.2651 USDT |
120,200.9000 GMT |
0.2670 USDT |
0.2643 USDT |
0.2670 USDT |
0.2705 USDT |
| 2023-12-13 |
0.2581 USDT |
243,415.0000 GMT |
0.2580 USDT |
0.2575 USDT |
0.2597 USDT |
0.2666 USDT |
| 2023-12-12 |
0.2681 USDT |
123,274.1000 GMT |
0.2650 USDT |
0.2609 USDT |
0.2649 USDT |
0.2658 USDT |
| 2023-12-11 |
0.2741 USDT |
321,339.1000 GMT |
0.2692 USDT |
0.2615 USDT |
0.2665 USDT |
0.2710 USDT |
| 2023-12-10 |
0.3032 USDT |
273,360.7000 GMT |
0.2983 USDT |
0.2912 USDT |
0.2958 USDT |
0.2957 USDT |
| 2023-12-09 |
0.2975 USDT |
359,708.5000 GMT |
0.2964 USDT |
0.2909 USDT |
0.2980 USDT |
0.3010 USDT |