Crypto exchange HitBTC
Market [unlinked] / Tether (USDT)
Identifier on HitBTC: GAUUSDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.0458 USDT | 8.0000 | 0.0499 USDT | 0.0326 USDT | 0.0499 USDT | 0.0326 USDT |
| 2024-12-16 | 0.0989 USDT | 2.0000 | 0.0989 USDT | 0.0989 USDT | 0.0989 USDT | 0.0989 USDT |
| 2024-12-02 | 0.0337 USDT | 249.0000 | 0.0330 USDT | 0.0326 USDT | 0.0350 USDT | 0.0350 USDT |
| 2024-11-26 | 0.0303 USDT | 24.0000 | 0.0320 USDT | 0.0301 USDT | 0.0320 USDT | 0.0301 USDT |
| 2024-10-01 | 0.0310 USDT | 3.0000 | 0.0301 USDT | 0.0301 USDT | 0.0320 USDT | 0.0320 USDT |
| 2024-09-27 | 0.0525 USDT | 4.0000 | 0.0300 USDT | 0.0300 USDT | 0.0800 USDT | 0.0800 USDT |
| 2024-09-24 | 0.0299 USDT | 148.0000 | 0.0297 USDT | 0.0297 USDT | 0.0299 USDT | 0.0299 USDT |
| 2024-09-15 | 0.0396 USDT | 812.0000 | 0.0396 USDT | 0.0396 USDT | 0.0600 USDT | 0.0600 USDT |
| 2024-09-14 | 0.0597 USDT | 811.0000 | 0.0599 USDT | 0.0204 USDT | 0.0600 USDT | 0.0396 USDT |
| 2024-09-09 | 0.0502 USDT | 2.0000 | 0.0502 USDT | 0.0502 USDT | 0.0502 USDT | 0.0502 USDT |
| 2024-09-08 | 0.0801 USDT | 10.0000 | 0.1100 USDT | 0.0502 USDT | 0.1200 USDT | 0.1200 USDT |
| 2024-09-07 | 0.0965 USDT | 1,853.0000 | 0.0606 USDT | 0.0502 USDT | 0.1336 USDT | 0.0502 USDT |
| 2024-09-06 | 0.0602 USDT | 1.0000 | 0.0602 USDT | 0.0602 USDT | 0.0602 USDT | 0.0602 USDT |
| 2024-08-29 | 0.1384 USDT | 145.0000 | 0.1370 USDT | 0.1370 USDT | 0.1384 USDT | 0.1384 USDT |
| 2024-08-28 | 0.0700 USDT | 3.0000 | 0.0700 USDT | 0.0700 USDT | 0.0700 USDT | 0.0700 USDT |
| 2024-08-22 | 0.1300 USDT | 1.0000 | 0.1300 USDT | 0.1300 USDT | 0.1300 USDT | 0.1300 USDT |
| 2024-08-21 | 0.1300 USDT | 1.0000 | 0.1300 USDT | 0.1300 USDT | 0.1300 USDT | 0.1300 USDT |
| 2024-08-16 | 0.1301 USDT | 6.0000 | 0.1302 USDT | 0.1300 USDT | 0.1302 USDT | 0.1300 USDT |
| 2024-08-12 | 0.0895 USDT | 114.0000 | 0.1220 USDT | 0.0871 USDT | 0.1300 USDT | 0.1300 USDT |
| 2024-08-11 | 0.1701 USDT | 6.0000 | 0.1802 USDT | 0.1600 USDT | 0.1802 USDT | 0.1600 USDT |
| 2024-08-08 | 0.0198 USDT | 7.0000 | 0.0198 USDT | 0.0198 USDT | 0.0198 USDT | 0.0198 USDT |
| 2024-08-07 | 0.0247 USDT | 8,478.0000 | 0.0123 USDT | 0.0087 USDT | 0.4000 USDT | 0.1000 USDT |
| 2024-07-26 | 0.0954 USDT | 1,732.0000 | 0.0952 USDT | 0.0952 USDT | 0.0955 USDT | 0.0955 USDT |
| 2024-07-25 | 0.0967 USDT | 25,236.0000 | 0.0992 USDT | 0.0944 USDT | 0.0992 USDT | 0.0952 USDT |
| 2024-07-24 | 0.0996 USDT | 4,243.0000 | 0.1000 USDT | 0.0992 USDT | 0.1000 USDT | 0.0992 USDT |
| 2024-07-23 | 0.1006 USDT | 2,860.0000 | 0.1009 USDT | 0.1005 USDT | 0.1009 USDT | 0.1005 USDT |
| 2024-07-22 | 0.1008 USDT | 75,010.0000 | 0.0952 USDT | 0.0952 USDT | 0.1054 USDT | 0.1015 USDT |
| 2024-07-21 | 0.0977 USDT | 120,060.0000 | 0.0935 USDT | 0.0920 USDT | 0.1044 USDT | 0.0947 USDT |
| 2024-07-20 | 0.0888 USDT | 52,510.0000 | 0.0844 USDT | 0.0843 USDT | 0.0935 USDT | 0.0935 USDT |
| 2024-07-19 | 0.0852 USDT | 12,719.0000 | 0.0861 USDT | 0.0843 USDT | 0.0861 USDT | 0.0843 USDT |
| 2024-07-17 | 0.0818 USDT | 59,454.0000 | 0.0779 USDT | 0.0772 USDT | 0.0869 USDT | 0.0861 USDT |
| 2024-07-16 | 0.0785 USDT | 6,247.0000 | 0.0791 USDT | 0.0779 USDT | 0.0791 USDT | 0.0779 USDT |
| 2024-07-15 | 0.0747 USDT | 67,087.0000 | 0.0710 USDT | 0.0710 USDT | 0.0792 USDT | 0.0792 USDT |
| 2024-07-14 | 0.0691 USDT | 30,357.0000 | 0.0670 USDT | 0.0670 USDT | 0.0710 USDT | 0.0708 USDT |
| 2024-07-13 | 0.0689 USDT | 39,088.0000 | 0.0715 USDT | 0.0665 USDT | 0.0715 USDT | 0.0670 USDT |
| 2024-07-12 | 0.0715 USDT | 26,883.0000 | 0.0699 USDT | 0.0699 USDT | 0.0726 USDT | 0.0715 USDT |
| 2024-07-11 | 0.0703 USDT | 23,397.0000 | 0.0717 USDT | 0.0693 USDT | 0.0717 USDT | 0.0699 USDT |
| 2024-07-10 | 0.0712 USDT | 7,623.0000 | 0.0712 USDT | 0.0708 USDT | 0.0717 USDT | 0.0717 USDT |
| 2024-07-08 | 0.0718 USDT | 24,241.0000 | 0.0717 USDT | 0.0708 USDT | 0.0730 USDT | 0.0717 USDT |
| 2024-07-07 | 0.0705 USDT | 19,578.0000 | 0.0686 USDT | 0.0686 USDT | 0.0720 USDT | 0.0720 USDT |
| 2024-07-06 | 0.0681 USDT | 16,527.0000 | 0.0668 USDT | 0.0668 USDT | 0.0691 USDT | 0.0686 USDT |
| 2024-07-05 | 0.0675 USDT | 48,593.0000 | 0.0705 USDT | 0.0655 USDT | 0.0705 USDT | 0.0670 USDT |
| 2024-07-04 | 0.0680 USDT | 81,754.0000 | 0.0666 USDT | 0.0658 USDT | 0.0710 USDT | 0.0710 USDT |
| 2024-07-03 | 0.0769 USDT | 156,875.0000 | 0.0825 USDT | 0.0661 USDT | 0.0869 USDT | 0.0666 USDT |
| 2024-07-02 | 0.0748 USDT | 135,391.0000 | 0.0656 USDT | 0.0656 USDT | 0.0831 USDT | 0.0825 USDT |
| 2024-07-01 | 0.0621 USDT | 60,735.0000 | 0.0584 USDT | 0.0583 USDT | 0.0656 USDT | 0.0651 USDT |
| 2024-06-30 | 0.0608 USDT | 46,974.0000 | 0.0636 USDT | 0.0579 USDT | 0.0636 USDT | 0.0579 USDT |
| 2024-06-29 | 0.0652 USDT | 66,955.0000 | 0.0625 USDT | 0.0625 USDT | 0.0677 USDT | 0.0636 USDT |
| 2024-06-28 | 0.0631 USDT | 88,917.0000 | 0.0597 USDT | 0.0597 USDT | 0.0663 USDT | 0.0621 USDT |
| 2024-06-27 | 0.0569 USDT | 57,664.0000 | 0.0551 USDT | 0.0541 USDT | 0.0597 USDT | 0.0597 USDT |
12