Identifier on DigiFinex: gmt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-08 |
0.2859 USDT |
301,821.1000 GMT |
0.2851 USDT |
0.2846 USDT |
0.2897 USDT |
0.2910 USDT |
| 2023-12-07 |
0.2816 USDT |
167,337.3000 GMT |
0.2841 USDT |
0.2786 USDT |
0.2831 USDT |
0.2847 USDT |
| 2023-12-06 |
0.2858 USDT |
327,340.6000 GMT |
0.2809 USDT |
0.2797 USDT |
0.2876 USDT |
0.2861 USDT |
| 2023-12-05 |
0.2877 USDT |
710,078.3000 GMT |
0.2875 USDT |
0.2852 USDT |
0.2932 USDT |
0.2901 USDT |
| 2023-12-04 |
0.2735 USDT |
277,454.2000 GMT |
0.2690 USDT |
0.2646 USDT |
0.2668 USDT |
0.2677 USDT |
| 2023-12-03 |
0.2794 USDT |
210,698.7000 GMT |
0.2782 USDT |
0.2756 USDT |
0.2782 USDT |
0.2781 USDT |
| 2023-12-02 |
0.2706 USDT |
391,998.4000 GMT |
0.2713 USDT |
0.2711 USDT |
0.2751 USDT |
0.2812 USDT |
| 2023-12-01 |
0.2622 USDT |
226,477.8000 GMT |
0.2631 USDT |
0.2614 USDT |
0.2627 USDT |
0.2641 USDT |
| 2023-11-30 |
0.2636 USDT |
155,890.4000 GMT |
0.2613 USDT |
0.2586 USDT |
0.2612 USDT |
0.2616 USDT |
| 2023-11-29 |
0.2810 USDT |
209,467.7000 GMT |
0.2709 USDT |
0.2689 USDT |
0.2722 USDT |
0.2742 USDT |
| 2023-11-28 |
0.2796 USDT |
940,396.9000 GMT |
0.2800 USDT |
0.2789 USDT |
0.2843 USDT |
0.2911 USDT |
| 2023-11-27 |
0.3013 USDT |
92,125.5000 GMT |
0.2854 USDT |
0.2822 USDT |
0.2879 USDT |
0.2844 USDT |
| 2023-11-26 |
0.3402 USDT |
1,976,544.2000 GMT |
0.3292 USDT |
0.3151 USDT |
0.3235 USDT |
0.3201 USDT |
| 2023-11-25 |
0.3319 USDT |
1,029,182.2000 GMT |
0.3490 USDT |
0.3404 USDT |
0.3465 USDT |
0.3487 USDT |
| 2023-11-24 |
0.2784 USDT |
1,300,793.2000 GMT |
0.2757 USDT |
0.2750 USDT |
0.2810 USDT |
0.2846 USDT |
| 2023-11-23 |
0.2779 USDT |
419,500.7000 GMT |
0.2744 USDT |
0.2732 USDT |
0.2755 USDT |
0.2743 USDT |
| 2023-11-22 |
0.2667 USDT |
548,588.4000 GMT |
0.2776 USDT |
0.2731 USDT |
0.2783 USDT |
0.2797 USDT |
| 2023-11-21 |
0.2723 USDT |
1,618,796.6000 GMT |
0.2726 USDT |
0.2579 USDT |
0.2638 USDT |
0.2657 USDT |
| 2023-11-20 |
0.2639 USDT |
489,847.6000 GMT |
0.2626 USDT |
0.2528 USDT |
0.2587 USDT |
0.2602 USDT |