Crypto exchange HitBTC

Market Mercury Protocol (GMT) / Tether (USDT)

Identifier on HitBTC: GMTUSDT
Date Price Volume Open Low High Close
2022-04-30 3.7353 USDT 853.0500 GMT 3.9565 USDT 3.6739 USDT 3.9565 USDT 3.7203 USDT
2022-04-29 3.8182 USDT 698.2500 GMT 3.5654 USDT 3.5654 USDT 3.8343 USDT 3.8262 USDT
2022-04-28 4.1062 USDT 209.1400 GMT 4.1500 USDT 3.6883 USDT 4.1500 USDT 3.6883 USDT
2022-04-27 3.7315 USDT 453.0600 GMT 3.3199 USDT 3.3199 USDT 3.9421 USDT 3.7617 USDT
2022-04-26 3.3976 USDT 1.0300 GMT 3.3976 USDT 3.3976 USDT 3.3976 USDT 3.3976 USDT
2022-04-25 3.3505 USDT 360.8200 GMT 3.3068 USDT 3.3068 USDT 3.3549 USDT 3.3453 USDT
2022-04-24 3.2847 USDT 62.7000 GMT 3.1830 USDT 3.1650 USDT 3.3005 USDT 3.2804 USDT
2022-04-23 3.3303 USDT 971.2700 GMT 3.1508 USDT 3.1200 USDT 3.4408 USDT 3.4017 USDT
2022-04-22 3.2049 USDT 11.0700 GMT 3.2048 USDT 3.2048 USDT 3.2389 USDT 3.2299 USDT
2022-04-21 3.1924 USDT 712.6600 GMT 3.2500 USDT 3.0522 USDT 3.2500 USDT 3.1161 USDT
2022-04-20 3.5525 USDT 0.0100 GMT 3.5525 USDT 3.5525 USDT 3.5525 USDT 3.5525 USDT
2022-04-19 3.7235 USDT 26.8500 GMT 3.7235 USDT 3.7235 USDT 3.7235 USDT 3.7235 USDT
2022-01-27 0.2439 USDT 362,713.3800 GMT 0.2483 USDT 0.2280 USDT 0.2518 USDT 0.2283 USDT
2022-01-26 0.2516 USDT 474,594.5500 GMT 0.2462 USDT 0.2418 USDT 0.2744 USDT 0.2486 USDT
2022-01-25 0.2452 USDT 673,322.7300 GMT 0.2474 USDT 0.2391 USDT 0.2505 USDT 0.2463 USDT
2022-01-24 0.2292 USDT 655,039.0800 GMT 0.2371 USDT 0.2103 USDT 0.2508 USDT 0.2476 USDT
2022-01-23 0.2359 USDT 92,128.4900 GMT 0.2359 USDT 0.2332 USDT 0.2373 USDT 0.2371 USDT
2022-01-22 0.2339 USDT 3,142.3800 GMT 0.2341 USDT 0.2336 USDT 0.2341 USDT 0.2336 USDT
2022-01-21 0.2728 USDT 535,067.4800 GMT 0.2898 USDT 0.2228 USDT 0.2926 USDT 0.2228 USDT
2022-01-20 0.3067 USDT 591,560.1400 GMT 0.3060 USDT 0.2909 USDT 0.3178 USDT 0.2932 USDT
2022-01-19 0.3033 USDT 402,564.5900 GMT 0.3115 USDT 0.2803 USDT 0.3118 USDT 0.3060 USDT
2022-01-18 0.3104 USDT 392,888.1400 GMT 0.3147 USDT 0.3044 USDT 0.3180 USDT 0.3114 USDT
2022-01-17 0.3206 USDT 369,116.1000 GMT 0.3299 USDT 0.3075 USDT 0.3313 USDT 0.3145 USDT
2022-01-16 0.3281 USDT 368,159.7500 GMT 0.3284 USDT 0.3227 USDT 0.3353 USDT 0.3313 USDT
2022-01-15 0.3283 USDT 107,514.8400 GMT 0.3157 USDT 0.3157 USDT 0.3323 USDT 0.3268 USDT
2022-01-14 0.3176 USDT 350,176.1700 GMT 0.3195 USDT 0.3125 USDT 0.3248 USDT 0.3157 USDT
2022-01-13 0.3278 USDT 397,172.4500 GMT 0.3349 USDT 0.3171 USDT 0.3353 USDT 0.3185 USDT
2022-01-12 0.3187 USDT 373,864.7500 GMT 0.3059 USDT 0.3029 USDT 0.3357 USDT 0.3352 USDT
2022-01-11 0.3026 USDT 414,311.8600 GMT 0.3008 USDT 0.2954 USDT 0.3103 USDT 0.3039 USDT
2022-01-10 0.3034 USDT 487,008.3200 GMT 0.3126 USDT 0.2897 USDT 0.3127 USDT 0.3025 USDT
2022-01-09 0.3089 USDT 418,391.1800 GMT 0.3059 USDT 0.3022 USDT 0.3148 USDT 0.3129 USDT
2022-01-08 0.3022 USDT 152,122.8100 GMT 0.3166 USDT 0.2957 USDT 0.3172 USDT 0.3065 USDT
2022-01-07 0.3017 USDT 369,421.2200 GMT 0.3136 USDT 0.2870 USDT 0.3177 USDT 0.3124 USDT
2022-01-06 0.3070 USDT 389,856.0500 GMT 0.2991 USDT 0.2925 USDT 0.3571 USDT 0.3141 USDT
2022-01-05 0.3153 USDT 566,516.7300 GMT 0.3409 USDT 0.2954 USDT 0.3440 USDT 0.3036 USDT
2022-01-04 0.3240 USDT 403,200.5100 GMT 0.3224 USDT 0.3199 USDT 0.3334 USDT 0.3223 USDT
2022-01-03 0.3229 USDT 426,836.6700 GMT 0.3255 USDT 0.3131 USDT 0.3316 USDT 0.3226 USDT
2022-01-02 0.3241 USDT 139,081.5600 GMT 0.3201 USDT 0.3196 USDT 0.3290 USDT 0.3256 USDT
2022-01-01 0.3198 USDT 846,960.8700 GMT 0.3154 USDT 0.3151 USDT 0.3685 USDT 0.3194 USDT
2021-12-31 0.3235 USDT 476,212.0800 GMT 0.3123 USDT 0.3123 USDT 0.3347 USDT 0.3157 USDT
2021-12-30 0.3190 USDT 307,787.5600 GMT 0.3132 USDT 0.3100 USDT 0.3579 USDT 0.3100 USDT
2021-12-29 0.3262 USDT 493,507.9700 GMT 0.3279 USDT 0.3171 USDT 0.3323 USDT 0.3171 USDT
2021-12-28 0.3418 USDT 312,062.6400 GMT 0.3540 USDT 0.3261 USDT 0.3561 USDT 0.3288 USDT
2021-12-27 0.3517 USDT 456,209.2200 GMT 0.3506 USDT 0.3476 USDT 0.3582 USDT 0.3550 USDT
2021-12-26 0.3500 USDT 407,426.7300 GMT 0.3550 USDT 0.3450 USDT 0.3550 USDT 0.3502 USDT
2021-12-25 0.3520 USDT 625,096.9500 GMT 0.3526 USDT 0.3469 USDT 0.3598 USDT 0.3540 USDT
2021-12-24 0.3595 USDT 393,094.5900 GMT 0.3666 USDT 0.3200 USDT 0.3690 USDT 0.3529 USDT
2021-12-23 0.3622 USDT 353,262.8100 GMT 0.3621 USDT 0.3564 USDT 0.3689 USDT 0.3677 USDT
2021-12-22 0.3643 USDT 300,322.4900 GMT 0.3629 USDT 0.3607 USDT 0.3681 USDT 0.3632 USDT
2021-12-21 0.3662 USDT 333,745.6400 GMT 0.3612 USDT 0.3572 USDT 0.3720 USDT 0.3632 USDT